Cotação atual, histórico e gráfico do papel: GGPS3

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 GGPS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	2,61%	0,42	16,51	16,16	15,72	16,64	236M	25.977
22/10/2026	-0,25%	-0,04	16,09	15,93	15,78	16,19	118M	15.448
21/10/2026	-1,29%	-0,21	16,13	16,45	15,90	16,63	143M	16.140
20/10/2026	2,12%	0,34	16,34	16,30	16,22	16,73	94M	15.690
19/10/2026	3,56%	0,55	16,00	15,48	15,40	16,21	69M	14.147
16/10/2026	-4,57%	-0,74	15,45	16,21	15,21	16,31	202M	23.780
15/10/2026	-2,18%	-0,36	16,19	16,38	16,03	16,63	122M	14.068
14/10/2026	0,91%	0,15	16,55	16,16	15,73	16,69	176M	25.808
13/10/2026	-7,87%	-1,40	16,40	17,55	16,24	17,69	196M	26.983
09/10/2026	4,71%	0,80	17,80	17,17	17,17	18,25	223M	44.710
08/10/2026	4,10%	0,67	17,00	16,20	16,20	17,20	229M	29.224
07/10/2026	5,02%	0,78	16,33	15,45	15,44	16,54	253M	24.637
06/10/2026	1,63%	0,25	15,55	15,30	15,21	15,81	118M	23.742
05/10/2026	19,62%	2,51	15,30	14,99	14,14	15,50	225M	26.857
02/10/2026	1,11%	0,14	12,79	12,70	12,31	12,97	63M	10.650
01/10/2026	0,80%	0,10	12,65	12,57	12,37	12,70	79M	15.951
30/09/2026	3,21%	0,39	12,55	12,43	12,18	12,61	69M	13.292
29/09/2026	0,25%	0,03	12,16	12,03	12,03	12,31	54M	9.342
28/09/2026	-2,41%	-0,30	12,13	12,40	12,13	12,53	57M	8.236
25/09/2026	-1,58%	-0,20	12,43	12,63	12,43	12,79	39M	11.378
24/09/2026	0,16%	0,02	12,63	12,60	12,34	12,83	61M	12.973
23/09/2026	-1,18%	-0,15	12,61	12,68	12,54	12,93	35M	7.449
22/09/2026	-3,70%	-0,49	12,76	13,12	12,76	13,22	53M	10.034
21/09/2026	2,55%	0,33	13,25	12,94	12,94	13,43	48M	9.226
18/09/2026	0,54%	0,07	12,92	12,75	12,55	12,99	55M	9.186
17/09/2026	-1,46%	-0,19	12,85	13,05	12,81	13,16	18M	4.335
16/09/2026	1,64%	0,21	13,04	12,75	12,72	13,22	27M	6.098
15/09/2026	0,23%	0,03	12,83	12,85	12,73	13,00	23M	3.953
14/09/2026	-1,92%	-0,25	12,80	12,88	12,68	12,99	32M	5.059
11/09/2026	-0,99%	-0,13	13,05	13,04	12,88	13,31	38M	7.657
10/09/2026	1,70%	0,22	13,18	12,97	12,84	13,25	22M	6.213
09/09/2026	-0,77%	-0,10	12,96	13,05	12,85	13,15	32M	7.222
08/09/2026	-0,23%	-0,03	13,06	13,20	12,95	13,26	57M	12.902
04/09/2026	1,47%	0,19	13,09	12,91	12,69	13,20	56M	7.887
03/09/2026	-1,90%	-0,25	12,90	13,25	12,71	13,43	46M	8.931
02/09/2026	4,20%	0,53	13,15	12,71	12,55	13,36	50M	8.905
01/09/2026	1,61%	0,20	12,62	12,40	12,29	12,75	34M	8.891
31/08/2026	-1,27%	-0,16	12,42	12,76	12,41	12,76	44M	10.960
28/08/2026	1,29%	0,16	12,58	12,50	12,31	12,58	18M	5.487
27/08/2026	-0,64%	-0,08	12,42	12,43	12,30	12,57	26M	7.616
26/08/2026	-0,32%	-0,04	12,50	12,54	12,34	12,74	49M	9.441
25/08/2026	2,79%	0,34	12,54	12,08	12,07	12,54	41M	9.185
24/08/2026	0,83%	0,10	12,20	12,03	11,85	12,35	38M	10.192
21/08/2026	6,14%	0,70	12,10	11,60	11,47	12,13	56M	7.657
20/08/2026	-0,44%	-0,05	11,40	11,40	11,29	11,56	42M	12.897
19/08/2026	0,88%	0,10	11,45	11,53	11,28	11,61	36M	8.608
18/08/2026	-1,30%	-0,15	11,35	11,54	11,26	11,66	28M	9.279
17/08/2026	2,50%	0,28	11,50	11,22	11,10	11,63	47M	13.816
14/08/2026	0,54%	0,06	11,22	11,13	11,00	11,35	69M	10.748
13/08/2026	-0,89%	-0,10	11,16	11,24	11,13	11,69	77M	15.779
12/08/2026	2,36%	0,26	11,26	11,00	10,88	11,31	54M	10.626
11/08/2026	-1,35%	-0,15	11,00	11,09	10,86	11,20	39M	8.486
10/08/2026	-4,13%	-0,48	11,15	11,62	11,14	11,65	40M	9.917
07/08/2026	0,26%	0,03	11,63	11,61	11,32	11,65	25M	5.060
06/08/2026	-0,68%	-0,08	11,60	11,63	11,46	11,67	18M	3.233
05/08/2026	0,17%	0,02	11,68	11,71	11,65	11,96	15M	4.400
04/08/2026	0,00%	0,00	11,66	11,78	11,50	11,93	39M	10.438
03/08/2026	-0,51%	-0,06	11,66	11,80	11,61	11,92	60M	9.990
31/07/2026	-0,34%	-0,04	11,72	11,76	11,56	11,78	29M	6.905
30/07/2026	2,17%	0,25	11,76	11,52	11,46	11,79	30M	7.012
29/07/2026	-2,46%	-0,29	11,51	11,81	11,44	11,82	37M	8.909
28/07/2026	1,37%	0,16	11,80	11,72	11,72	12,07	34M	10.350
27/07/2026	1,39%	0,16	11,64	11,49	11,49	11,83	31M	7.156
24/07/2026	-2,05%	-0,24	11,48	11,59	11,45	11,69	21M	4.517
23/07/2026	-2,25%	-0,27	11,72	11,99	11,72	12,01	19M	5.005
22/07/2026	1,61%	0,19	11,99	11,63	11,63	12,04	33M	7.126
21/07/2026	-2,48%	-0,30	11,80	12,14	11,63	12,14	35M	6.645
20/07/2026	-3,51%	-0,44	12,10	12,55	12,10	12,66	27M	5.973
17/07/2026	1,46%	0,18	12,54	12,29	12,27	12,64	34M	7.571
16/07/2026	-3,51%	-0,45	12,36	12,75	12,36	12,86	24M	4.125
15/07/2026	-1,16%	-0,15	12,81	12,99	12,80	13,03	20M	4.612
14/07/2026	0,23%	0,03	12,96	13,01	12,82	13,15	34M	5.642
13/07/2026	0,86%	0,11	12,93	12,82	12,79	13,28	107M	14.154
10/07/2026	3,55%	0,44	12,82	12,62	12,59	12,92	22M	5.921
09/07/2026	2,31%	0,28	12,38	12,15	12,13	12,53	22M	6.762
08/07/2026	-2,18%	-0,27	12,10	12,38	12,04	12,45	47M	10.949
07/07/2026	-2,37%	-0,30	12,37	12,74	12,31	12,92	70M	15.840
06/07/2026	2,26%	0,28	12,67	12,31	12,18	12,77	72M	15.515
03/07/2026	-0,56%	-0,07	12,39	12,50	12,34	12,65	39M	9.309
02/07/2026	6,86%	0,80	12,46	11,82	11,81	12,46	68M	11.325
01/07/2026	0,60%	0,07	11,66	11,47	11,47	11,87	33M	7.670
30/06/2026	-0,86%	-0,10	11,59	11,69	11,37	11,70	20M	5.156
29/06/2026	-1,27%	-0,15	11,69	11,71	11,69	11,87	11M	2.688
26/06/2026	0,68%	0,08	11,84	11,77	11,67	12,09	27M	5.747
25/06/2026	0,68%	0,08	11,76	11,71	11,71	12,03	20M	5.889
24/06/2026	0,86%	0,10	11,68	11,53	11,52	11,83	23M	5.348
23/06/2026	0,70%	0,08	11,58	11,41	11,27	11,71	32M	8.005
22/06/2026	2,22%	0,25	11,50	11,26	11,24	11,57	33M	9.464
19/06/2026	-0,44%	-0,05	11,25	11,20	11,12	11,32	31M	9.260
18/06/2026	0,27%	0,03	11,30	11,27	11,18	11,42	21M	4.386
17/06/2026	-0,62%	-0,07	11,27	11,37	11,27	11,64	34M	5.700
16/06/2026	-0,35%	-0,04	11,34	11,34	11,32	11,51	31M	7.892
15/06/2026	-2,32%	-0,27	11,38	11,77	11,38	12,04	65M	19.092
12/06/2026	-2,10%	-0,25	11,65	11,90	11,65	12,07	31M	8.994
11/06/2026	0,76%	0,09	11,90	11,82	11,60	12,07	82M	18.179
10/06/2026	-2,40%	-0,29	11,81	12,01	11,81	12,10	34M	6.677
09/06/2026	2,98%	0,35	12,10	11,85	11,85	12,12	29M	5.798
08/06/2026	-1,18%	-0,14	11,75	11,76	11,74	11,95	38M	10.733
05/06/2026	0,42%	0,05	11,89	11,85	11,73	12,07	49M	11.687
03/06/2026	-0,25%	-0,03	11,84	11,80	11,57	11,84	63M	12.678
02/06/2026	-3,10%	-0,38	11,87	12,31	11,87	12,34	35M	6.647
01/06/2026	0,33%	0,04	12,25	12,32	12,10	12,42	57M	9.692
29/05/2026	-1,53%	-0,19	12,21	12,34	12,05	12,49	58M	11.999
28/05/2026	-1,35%	-0,17	12,40	12,59	12,34	12,78	52M	10.246
27/05/2026	-0,48%	-0,06	12,57	12,67	12,50	12,92	54M	8.191
26/05/2026	-3,14%	-0,41	12,63	12,96	12,55	12,96	62M	11.643
25/05/2026	-0,53%	-0,07	13,04	13,12	13,00	13,34	63M	9.164
22/05/2026	-1,43%	-0,19	13,11	13,25	13,01	13,26	46M	9.003
21/05/2026	-1,12%	-0,15	13,30	13,32	13,17	13,47	43M	6.893
20/05/2026	3,30%	0,43	13,45	13,01	13,01	13,72	46M	7.303
19/05/2026	-1,29%	-0,17	13,02	13,05	12,87	13,19	35M	7.982
18/05/2026	-1,20%	-0,16	13,19	13,35	13,08	13,40	35M	7.507
15/05/2026	-2,27%	-0,31	13,35	13,41	13,08	13,51	68M	14.764
14/05/2026	0,15%	0,02	13,66	13,77	13,58	13,82	28M	6.165
13/05/2026	-2,92%	-0,41	13,64	13,99	13,46	13,99	70M	10.137
12/05/2026	-2,36%	-0,34	14,05	14,41	13,96	14,41	87M	12.932
11/05/2026	-2,84%	-0,42	14,39	14,54	14,25	14,94	51M	11.137
08/05/2026	-2,76%	-0,42	14,81	15,00	14,46	15,53	165M	30.805
07/05/2026	2,49%	0,37	15,23	14,82	14,82	15,44	75M	11.513
06/05/2026	1,23%	0,18	14,86	14,81	14,81	15,30	42M	10.939
05/05/2026	-0,27%	-0,04	14,68	14,61	14,57	14,95	48M	10.147
04/05/2026	-2,39%	-0,36	14,72	14,92	14,64	14,99	76M	14.701
30/04/2026	1,69%	0,25	15,08	14,96	14,85	15,12	73M	10.608
29/04/2026	-1,92%	-0,29	14,83	15,01	14,68	15,06	67M	10.185
28/04/2026	-1,56%	-0,24	15,12	15,17	14,90	15,48	63M	8.969
27/04/2026	-1,29%	-0,20	15,36	15,55	15,28	15,68	51M	9.390
24/04/2026	-0,89%	-0,14	15,56	15,66	15,34	15,76	57M	13.600
23/04/2026	-0,95%	-0,15	15,70	15,90	15,59	15,93	51M	11.446
22/04/2026	-4,00%	-0,66	15,85	16,64	15,85	16,65	42M	10.689
20/04/2026	-1,78%	-0,30	16,51	16,82	16,51	16,88	25M	5.426
17/04/2026	3,45%	0,56	16,81	16,53	16,39	16,88	42M	10.278
16/04/2026	-1,69%	-0,28	16,25	16,56	16,18	16,63	22M	5.288
15/04/2026	-1,43%	-0,24	16,53	16,64	16,44	16,89	26M	6.408
14/04/2026	3,07%	0,50	16,77	16,45	16,40	16,84	48M	8.117
13/04/2026	0,62%	0,10	16,27	16,08	15,88	16,29	35M	7.767
10/04/2026	-2,65%	-0,44	16,17	16,65	16,16	16,78	38M	8.610
09/04/2026	0,91%	0,15	16,61	16,65	16,39	16,65	47M	9.602
08/04/2026	2,49%	0,40	16,46	16,71	16,31	17,01	75M	14.073
07/04/2026	-0,50%	-0,08	16,06	16,28	15,76	16,28	38M	7.075
06/04/2026	-0,86%	-0,14	16,14	16,41	16,09	16,52	36M	9.364
02/04/2026	-1,39%	-0,23	16,28	16,26	16,05	16,62	26M	6.846
01/04/2026	-1,14%	-0,19	16,51	16,78	16,43	16,98	29M	8.601
31/03/2026	4,90%	0,78	16,70	16,04	16,01	16,70	54M	11.560
30/03/2026	-1,18%	-0,19	15,92	16,26	15,92	16,29	43M	10.770
27/03/2026	-2,13%	-0,35	16,11	16,38	16,02	16,51	37M	10.957
26/03/2026	-2,60%	-0,44	16,46	16,87	16,42	16,93	32M	7.849
25/03/2026	1,68%	0,28	16,90	16,40	16,40	17,13	33M	8.877
24/03/2026	-0,95%	-0,16	16,62	16,64	16,34	16,84	40M	9.397
23/03/2026	5,47%	0,87	16,78	16,27	16,24	16,93	59M	9.809
20/03/2026	-3,46%	-0,57	15,91	16,31	15,67	16,48	98M	9.835
19/03/2026	0,18%	0,03	16,48	16,45	15,91	16,54	54M	12.263
18/03/2026	-0,06%	-0,01	16,45	16,55	16,13	16,60	54M	14.643
17/03/2026	-3,46%	-0,59	16,46	17,09	16,35	17,09	112M	16.131
16/03/2026	1,19%	0,20	17,05	17,05	16,90	17,23	80M	14.215
13/03/2026	-2,94%	-0,51	16,85	17,34	16,78	17,73	35M	10.645
12/03/2026	-2,64%	-0,47	17,36	17,62	17,07	17,66	68M	12.264
11/03/2026	-0,17%	-0,03	17,83	17,67	17,54	18,12	29M	6.493
10/03/2026	1,42%	0,25	17,86	17,81	17,68	18,42	58M	15.375
09/03/2026	-1,12%	-0,20	17,61	17,68	17,43	17,84	68M	12.014
06/03/2026	0,00%	0,00	17,81	17,87	17,30	18,24	108M	14.563
05/03/2026	-2,68%	-0,49	17,81	18,30	17,73	18,30	46M	10.063
04/03/2026	1,55%	0,28	18,30	18,20	17,96	18,46	31M	7.391
03/03/2026	-1,58%	-0,29	18,02	18,05	17,10	18,11	40M	9.035
02/03/2026	-0,54%	-0,10	18,31	18,28	17,96	18,47	57M	9.382
27/02/2026	-2,90%	-0,55	18,41	18,75	18,41	18,90	65M	10.534
26/02/2026	-0,99%	-0,19	18,96	19,00	18,61	19,33	23M	5.182
25/02/2026	-1,79%	-0,35	19,15	19,65	19,02	19,65	24M	4.694
24/02/2026	1,35%	0,26	19,50	19,28	19,28	19,54	44M	6.949
23/02/2026	-1,59%	-0,31	19,24	19,43	19,13	19,47	31M	4.659
20/02/2026	0,51%	0,10	19,55	19,43	19,10	19,65	36M	7.299
19/02/2026	1,67%	0,32	19,45	19,09	19,05	19,60	33M	5.919
18/02/2026	2,30%	0,43	19,13	18,89	18,70	19,13	37M	7.423
13/02/2026	-0,05%	-0,01	18,70	18,71	18,25	18,71	37M	7.958
12/02/2026	-1,78%	-0,34	18,71	18,96	18,51	19,18	45M	8.769
11/02/2026	1,17%	0,22	19,05	18,90	18,85	19,35	56M	8.853
10/02/2026	0,91%	0,17	18,83	18,66	18,50	18,87	38M	6.644
09/02/2026	0,11%	0,02	18,66	18,64	18,62	18,88	78M	7.120
06/02/2026	1,36%	0,25	18,64	18,43	18,27	18,81	167M	7.399
05/02/2026	-1,02%	-0,19	18,39	18,58	18,14	18,96	61M	8.152
04/02/2026	-1,69%	-0,32	18,58	18,82	18,24	18,89	48M	12.277
03/02/2026	-0,26%	-0,05	18,90	19,09	18,82	19,37	39M	4.973
02/02/2026	1,12%	0,21	18,95	18,70	18,45	19,03	30M	7.555
30/01/2026	-0,43%	-0,08	18,74	18,82	18,58	18,94	82M	15.705
29/01/2026	-1,21%	-0,23	18,82	19,28	18,51	19,28	61M	13.904
28/01/2026	1,82%	0,34	19,05	18,81	18,64	19,14	60M	11.413
27/01/2026	1,74%	0,32	18,71	18,40	18,27	19,07	77M	12.864
26/01/2026	1,21%	0,22	18,39	18,17	17,78	18,48	43M	10.668
23/01/2026	1,11%	0,20	18,17	17,97	17,57	18,35	92M	14.148
22/01/2026	4,54%	0,78	17,97	17,05	17,04	18,09	42M	8.316
21/01/2026	2,87%	0,48	17,19	16,80	16,62	17,25	40M	7.094
20/01/2026	1,83%	0,30	16,71	16,35	16,17	16,71	45M	9.396
19/01/2026	0,67%	0,11	16,41	16,12	16,12	16,65	18M	4.399
16/01/2026	-2,10%	-0,35	16,30	16,71	16,12	16,80	58M	10.334
15/01/2026	-1,07%	-0,18	16,65	16,91	16,65	17,11	35M	8.032
14/01/2026	1,75%	0,29	16,83	16,48	16,48	17,02	38M	8.822
13/01/2026	-2,19%	-0,37	16,54	16,75	16,40	17,04	29M	6.755
12/01/2026	-3,37%	-0,59	16,91	17,50	16,91	17,53	73M	14.579
09/01/2026	1,92%	0,33	17,50	17,11	16,85	17,70	67M	12.607
08/01/2026	3,87%	0,64	17,17	16,47	16,40	17,17	60M	8.039
07/01/2026	-1,14%	-0,19	16,53	16,71	16,35	16,73	27M	7.204
06/01/2026	1,15%	0,19	16,72	16,60	16,59	17,05	31M	7.376
05/01/2026	2,93%	0,47	16,53	16,09	15,94	16,64	42M	7.446
02/01/2026	-0,62%	-0,10	16,06	16,35	15,88	16,35	37M	6.148
30/12/2025	0,69%	0,11	16,16	16,05	15,95	16,26	36M	6.821
29/12/2025	0,88%	0,14	16,05	15,88	15,72	16,07	31M	8.202
26/12/2025	-0,31%	-0,05	15,91	15,79	15,67	15,91	29M	6.464
23/12/2025	2,37%	0,37	15,96	15,54	15,54	16,06	31M	7.787
22/12/2025	-1,39%	-0,22	15,59	15,74	15,44	15,80	32M	6.499
19/12/2025	-0,88%	-0,14	15,81	15,95	15,81	16,07	40M	9.770
18/12/2025	-0,62%	-0,10	15,95	15,95	15,84	16,15	40M	8.262
17/12/2025	-14,90%	-2,81	16,05	16,73	15,94	16,73	55M	12.040
16/12/2025	-1,41%	-0,27	18,86	18,93	18,63	19,01	55M	9.057
15/12/2025	0,21%	0,04	19,13	19,31	19,03	19,36	68M	8.975
12/12/2025	0,32%	0,06	19,09	19,14	18,82	19,19	43M	5.887
11/12/2025	0,90%	0,17	19,03	18,83	18,71	19,10	48M	8.753
10/12/2025	0,27%	0,05	18,86	18,97	18,68	19,21	209M	11.586
09/12/2025	0,21%	0,04	18,81	18,83	18,08	19,00	57M	9.588
08/12/2025	2,01%	0,37	18,77	18,98	18,58	19,07	88M	14.270
05/12/2025	-7,21%	-1,43	18,40	19,70	18,35	19,87	91M	17.595
04/12/2025	2,69%	0,52	19,83	19,44	19,38	20,10	104M	13.979
03/12/2025	0,84%	0,16	19,31	19,29	18,79	19,31	44M	8.901
02/12/2025	-2,40%	-0,47	19,15	19,75	19,00	19,75	194M	13.690
01/12/2025	-1,41%	-0,28	19,62	20,00	19,34	20,00	62M	8.846
28/11/2025	2,90%	0,56	19,90	19,33	19,25	19,90	81M	12.738
27/11/2025	-0,41%	-0,08	19,34	19,51	19,31	19,53	26M	5.319
26/11/2025	2,70%	0,51	19,42	18,85	18,75	19,50	79M	11.764
25/11/2025	0,59%	0,11	18,91	18,76	18,48	18,92	41M	8.129
24/11/2025	-0,21%	-0,04	18,80	18,77	18,66	18,98	47M	9.693
21/11/2025	-0,74%	-0,14	18,84	18,74	18,55	18,98	40M	10.534
19/11/2025	-1,56%	-0,30	18,98	19,12	18,86	19,18	27M	4.992
18/11/2025	0,05%	0,01	19,28	19,19	19,00	19,41	39M	7.113
17/11/2025	-0,62%	-0,12	19,27	19,40	19,14	19,43	46M	7.307
14/11/2025	0,67%	0,13	19,39	19,24	19,12	19,63	68M	10.274
13/11/2025	-0,77%	-0,15	19,26	19,24	18,93	19,98	139M	30.880
12/11/2025	-1,72%	-0,34	19,41	19,83	19,24	19,84	38M	6.501
11/11/2025	2,38%	0,46	19,75	19,28	19,27	19,87	29M	7.863
10/11/2025	1,05%	0,20	19,29	19,24	18,93	19,37	58M	8.788
07/11/2025	-0,21%	-0,04	19,09	19,17	18,90	19,19	39M	6.019
06/11/2025	-2,00%	-0,39	19,13	19,84	19,11	19,84	51M	6.314
05/11/2025	2,74%	0,52	19,52	18,99	18,93	19,67	65M	10.505
04/11/2025	0,74%	0,14	19,00	18,82	18,72	19,01	87M	8.771
03/11/2025	-0,84%	-0,16	18,86	19,06	18,77	19,11	49M	5.767
31/10/2025	1,87%	0,35	19,02	18,76	18,76	19,21	77M	8.844
30/10/2025	-0,16%	-0,03	18,67	18,54	18,49	18,82	44M	6.165
29/10/2025	0,21%	0,04	18,70	18,73	18,35	18,79	57M	7.580
28/10/2025	-1,17%	-0,22	18,66	18,91	18,53	18,91	24M	4.706
27/10/2025	0,32%	0,06	18,88	18,90	18,86	19,15	51M	6.974
24/10/2025	0,43%	0,08	18,82	18,77	18,69	19,10	32M	5.868
23/10/2025	0,75%	0,14	18,74	18,70	18,51	18,75	38M	4.534
22/10/2025	-0,48%	-0,09	18,60	18,72	18,45	18,77	30M	4.271
21/10/2025	-0,27%	-0,05	18,69	18,72	18,58	18,95	32M	5.214
20/10/2025	0,21%	0,04	18,74	18,80	18,58	18,87	99M	12.822
17/10/2025	2,13%	0,39	18,70	18,19	18,19	18,78	63M	9.298
16/10/2025	-1,51%	-0,28	18,31	18,59	18,26	18,59	34M	6.600
15/10/2025	1,31%	0,24	18,59	18,24	18,17	18,64	61M	10.727
14/10/2025	-0,81%	-0,15	18,35	18,45	18,25	18,51	28M	5.789
13/10/2025	1,15%	0,21	18,50	18,43	18,28	18,75	29M	5.111
10/10/2025	-0,33%	-0,06	18,29	18,47	18,14	18,51	36M	6.368
09/10/2025	-2,34%	-0,44	18,35	18,75	18,21	18,95	41M	6.930
08/10/2025	1,73%	0,32	18,79	18,48	18,36	18,92	56M	11.105
07/10/2025	-3,85%	-0,74	18,47	19,13	18,39	19,15	65M	9.904
06/10/2025	-0,67%	-0,13	19,21	19,40	19,16	19,46	40M	7.420
03/10/2025	1,31%	0,25	19,34	19,18	19,02	19,49	59M	7.708
02/10/2025	-0,68%	-0,13	19,09	19,30	18,90	19,30	64M	10.640
01/10/2025	1,69%	0,32	19,22	19,06	19,00	19,57	88M	11.782
30/09/2025	0,64%	0,12	18,90	18,76	18,67	19,23	55M	6.597
29/09/2025	1,46%	0,27	18,78	18,64	18,49	18,92	33M	4.790
26/09/2025	1,26%	0,23	18,51	18,26	18,26	18,62	23M	5.053
25/09/2025	-0,71%	-0,13	18,28	18,39	18,16	18,48	39M	7.062
24/09/2025	-0,22%	-0,04	18,41	18,41	18,38	18,58	46M	4.911
23/09/2025	1,37%	0,25	18,45	18,20	18,20	18,62	56M	5.634
22/09/2025	0,00%	0,00	18,20	18,28	17,87	18,29	25M	5.055
19/09/2025	-0,60%	-0,11	18,20	18,13	18,13	18,48	44M	5.220
18/09/2025	0,33%	0,06	18,31	18,21	18,07	18,41	24M	4.678
17/09/2025	0,83%	0,15	18,25	18,20	17,96	18,55	19M	2.803
16/09/2025	0,50%	0,09	18,10	18,07	18,01	18,28	30M	4.495
15/09/2025	0,50%	0,09	18,01	17,84	17,84	18,22	17M	3.998
12/09/2025	0,73%	0,13	17,92	17,65	17,65	17,93	19M	4.162
11/09/2025	0,51%	0,09	17,79	17,56	17,56	18,04	13M	2.528
10/09/2025	0,80%	0,14	17,70	17,42	17,42	17,85	20M	3.929
09/09/2025	-0,62%	-0,11	17,56	17,55	17,38	17,77	28M	4.674
08/09/2025	-1,67%	-0,30	17,67	17,85	17,67	18,06	58M	7.684
05/09/2025	3,16%	0,55	17,97	17,55	17,53	18,18	70M	11.535
04/09/2025	1,10%	0,19	17,42	17,23	17,23	17,50	23M	4.231
03/09/2025	0,53%	0,09	17,23	17,16	16,97	17,27	21M	5.393
02/09/2025	-0,35%	-0,06	17,14	17,15	16,88	17,15	18M	3.551
01/09/2025	-0,46%	-0,08	17,20	17,29	17,10	17,37	15M	3.962
29/08/2025	-0,69%	-0,12	17,28	17,47	17,17	17,55	38M	6.329
28/08/2025	1,93%	0,33	17,40	17,24	17,21	17,57	35M	5.576
27/08/2025	2,58%	0,43	17,07	16,69	16,55	17,26	43M	6.959
26/08/2025	-0,78%	-0,13	16,64	16,77	16,49	16,97	27M	4.795
25/08/2025	-0,47%	-0,08	16,77	16,90	16,72	17,02	30M	6.078
22/08/2025	1,87%	0,31	16,85	16,55	16,50	16,94	61M	7.703
21/08/2025	1,10%	0,18	16,54	16,27	16,03	16,63	29M	5.435
20/08/2025	-1,09%	-0,18	16,36	16,46	16,34	16,91	51M	8.981
19/08/2025	-2,07%	-0,35	16,54	16,75	16,35	16,76	45M	9.591
18/08/2025	3,68%	0,60	16,89	16,29	16,29	17,08	79M	15.439
15/08/2025	0,93%	0,15	16,29	16,14	16,14	16,53	27M	6.763
14/08/2025	-0,12%	-0,02	16,14	16,17	16,01	16,48	26M	7.672
13/08/2025	8,89%	1,32	16,16	15,80	15,50	16,40	157M	21.201
12/08/2025	3,41%	0,49	14,84	14,33	14,33	15,06	33M	9.103
11/08/2025	-0,49%	-0,07	14,35	14,42	14,20	14,42	17M	3.532
08/08/2025	-1,57%	-0,23	14,42	14,71	14,34	14,85	27M	7.932
07/08/2025	0,14%	0,02	14,65	14,63	14,44	14,79	29M	6.728
06/08/2025	3,10%	0,44	14,63	14,31	14,16	14,75	24M	6.593
05/08/2025	-0,42%	-0,06	14,19	14,30	14,09	14,45	22M	6.899
04/08/2025	-0,56%	-0,08	14,25	14,47	14,01	14,48	37M	11.689
01/08/2025	1,20%	0,17	14,33	14,30	14,17	14,65	31M	8.188
31/07/2025	-1,67%	-0,24	14,16	14,31	14,06	14,31	30M	6.260
30/07/2025	0,77%	0,11	14,40	14,23	14,16	14,71	22M	4.519
29/07/2025	0,70%	0,10	14,29	14,22	14,12	14,31	20M	5.309
28/07/2025	-2,27%	-0,33	14,19	14,57	14,15	14,58	45M	10.895
25/07/2025	1,11%	0,16	14,52	14,45	14,33	14,62	22M	4.132
24/07/2025	-2,97%	-0,44	14,36	14,31	14,11	14,64	60M	11.041
23/07/2025	1,44%	0,21	14,80	14,59	14,51	14,89	29M	5.928
22/07/2025	-2,54%	-0,38	14,59	14,98	14,57	15,05	66M	7.515
21/07/2025	-1,06%	-0,16	14,97	15,24	14,89	15,32	36M	6.086
18/07/2025	-2,95%	-0,46	15,13	15,59	14,96	15,59	61M	9.574
17/07/2025	2,16%	0,33	15,59	15,40	15,15	15,66	29M	6.737
16/07/2025	-0,91%	-0,14	15,26	15,39	15,14	15,40	18M	4.639
15/07/2025	-0,58%	-0,09	15,40	15,46	15,16	15,78	74M	12.700
14/07/2025	-1,40%	-0,22	15,49	15,61	15,46	15,86	44M	9.190
11/07/2025	-2,24%	-0,36	15,71	16,00	15,57	16,10	50M	5.394
10/07/2025	-0,68%	-0,11	16,07	16,04	15,59	16,16	33M	8.147
09/07/2025	-1,10%	-0,18	16,18	16,33	16,16	16,49	61M	9.659
08/07/2025	-0,06%	-0,01	16,36	16,30	16,30	16,63	67M	11.273
07/07/2025	-0,24%	-0,04	16,37	16,40	16,34	16,67	57M	13.374
04/07/2025	1,30%	0,21	16,41	16,11	16,02	16,58	26M	5.624
03/07/2025	2,34%	0,37	16,20	15,93	15,91	16,46	41M	10.243
02/07/2025	-0,50%	-0,08	15,83	15,87	15,78	16,22	50M	11.245
01/07/2025	0,63%	0,10	15,91	15,86	15,82	16,03	41M	5.552
30/06/2025	4,22%	0,64	15,81	15,17	15,09	15,92	48M	7.571
27/06/2025	-1,94%	-0,30	15,17	15,47	15,15	15,49	24M	4.356
26/06/2025	-	-	15,47	15,19	15,16	15,55	44M	8.413

Date,Open,High,Low,Close,Volume
23-Oct-26,16.16,16.64,15.72,16.51,236044828
22-Oct-26,15.93,16.19,15.78,16.09,117934902
21-Oct-26,16.45,16.63,15.90,16.13,143491911
20-Oct-26,16.30,16.73,16.22,16.34,93894642
19-Oct-26,15.48,16.21,15.40,16.00,68962929
16-Oct-26,16.21,16.31,15.21,15.45,202309682
15-Oct-26,16.38,16.63,16.03,16.19,122410692
14-Oct-26,16.16,16.69,15.73,16.55,176492242
13-Oct-26,17.55,17.69,16.24,16.40,196318200
09-Oct-26,17.17,18.25,17.17,17.80,222618977
08-Oct-26,16.20,17.20,16.20,17.00,228725662
07-Oct-26,15.45,16.54,15.44,16.33,252685847
06-Oct-26,15.30,15.81,15.21,15.55,118102754
05-Oct-26,14.99,15.50,14.14,15.30,225493567
02-Oct-26,12.70,12.97,12.31,12.79,62679038
01-Oct-26,12.57,12.70,12.37,12.65,79424664
30-Sep-26,12.43,12.61,12.18,12.55,68708644
29-Sep-26,12.03,12.31,12.03,12.16,54239799
28-Sep-26,12.40,12.53,12.13,12.13,56673986
25-Sep-26,12.63,12.79,12.43,12.43,39485482
24-Sep-26,12.60,12.83,12.34,12.63,61265737
23-Sep-26,12.68,12.93,12.54,12.61,34567364
22-Sep-26,13.12,13.22,12.76,12.76,52853293
21-Sep-26,12.94,13.43,12.94,13.25,48186693
18-Sep-26,12.75,12.99,12.55,12.92,54922586
17-Sep-26,13.05,13.16,12.81,12.85,17720254
16-Sep-26,12.75,13.22,12.72,13.04,26819880
15-Sep-26,12.85,13.00,12.73,12.83,22703824
14-Sep-26,12.88,12.99,12.68,12.80,32064721
11-Sep-26,13.04,13.31,12.88,13.05,37520365
10-Sep-26,12.97,13.25,12.84,13.18,21690774
09-Sep-26,13.05,13.15,12.85,12.96,31824299
08-Sep-26,13.20,13.26,12.95,13.06,57362402
04-Sep-26,12.91,13.20,12.69,13.09,55758234
03-Sep-26,13.25,13.43,12.71,12.90,46105660
02-Sep-26,12.71,13.36,12.55,13.15,50392394
01-Sep-26,12.40,12.75,12.29,12.62,33956897
31-Aug-26,12.76,12.76,12.41,12.42,43735489
28-Aug-26,12.50,12.58,12.31,12.58,17765700
27-Aug-26,12.43,12.57,12.30,12.42,26450949
26-Aug-26,12.54,12.74,12.34,12.50,48967064
25-Aug-26,12.08,12.54,12.07,12.54,40982378
24-Aug-26,12.03,12.35,11.85,12.20,37956467
21-Aug-26,11.60,12.13,11.47,12.10,55569613
20-Aug-26,11.40,11.56,11.29,11.40,41685390
19-Aug-26,11.53,11.61,11.28,11.45,36255121
18-Aug-26,11.54,11.66,11.26,11.35,27582799
17-Aug-26,11.22,11.63,11.10,11.50,46501600
14-Aug-26,11.13,11.35,11.00,11.22,68975301
13-Aug-26,11.24,11.69,11.13,11.16,77107138
12-Aug-26,11.00,11.31,10.88,11.26,53704189
11-Aug-26,11.09,11.20,10.86,11.00,38998289
10-Aug-26,11.62,11.65,11.14,11.15,40441380
07-Aug-26,11.61,11.65,11.32,11.63,25113797
06-Aug-26,11.63,11.67,11.46,11.60,17927751
05-Aug-26,11.71,11.96,11.65,11.68,15029841
04-Aug-26,11.78,11.93,11.50,11.66,39039042
03-Aug-26,11.80,11.92,11.61,11.66,59841584
31-Jul-26,11.76,11.78,11.56,11.72,28816965
30-Jul-26,11.52,11.79,11.46,11.76,30397732
29-Jul-26,11.81,11.82,11.44,11.51,37332285
28-Jul-26,11.72,12.07,11.72,11.80,33876860
27-Jul-26,11.49,11.83,11.49,11.64,30866726
24-Jul-26,11.59,11.69,11.45,11.48,21002352
23-Jul-26,11.99,12.01,11.72,11.72,18733159
22-Jul-26,11.63,12.04,11.63,11.99,32518756
21-Jul-26,12.14,12.14,11.63,11.80,34953283
20-Jul-26,12.55,12.66,12.10,12.10,27450494
17-Jul-26,12.29,12.64,12.27,12.54,34273091
16-Jul-26,12.75,12.86,12.36,12.36,23671451
15-Jul-26,12.99,13.03,12.80,12.81,19826888
14-Jul-26,13.01,13.15,12.82,12.96,33524392
13-Jul-26,12.82,13.28,12.79,12.93,107188261
10-Jul-26,12.62,12.92,12.59,12.82,22393351
09-Jul-26,12.15,12.53,12.13,12.38,21624263
08-Jul-26,12.38,12.45,12.04,12.10,47238609
07-Jul-26,12.74,12.92,12.31,12.37,69831152
06-Jul-26,12.31,12.77,12.18,12.67,71728171
03-Jul-26,12.50,12.65,12.34,12.39,39127768
02-Jul-26,11.82,12.46,11.81,12.46,68483552
01-Jul-26,11.47,11.87,11.47,11.66,33450043
30-Jun-26,11.69,11.70,11.37,11.59,20090875
29-Jun-26,11.71,11.87,11.69,11.69,10974822
26-Jun-26,11.77,12.09,11.67,11.84,26860860
25-Jun-26,11.71,12.03,11.71,11.76,20161195
24-Jun-26,11.53,11.83,11.52,11.68,23049430
23-Jun-26,11.41,11.71,11.27,11.58,31785858
22-Jun-26,11.26,11.57,11.24,11.50,32710003
19-Jun-26,11.20,11.32,11.12,11.25,30884805
18-Jun-26,11.27,11.42,11.18,11.30,21361932
17-Jun-26,11.37,11.64,11.27,11.27,34254325
16-Jun-26,11.34,11.51,11.32,11.34,31457910
15-Jun-26,11.77,12.04,11.38,11.38,64517822
12-Jun-26,11.90,12.07,11.65,11.65,31069572
11-Jun-26,11.82,12.07,11.60,11.90,82036150
10-Jun-26,12.01,12.10,11.81,11.81,34141555
09-Jun-26,11.85,12.12,11.85,12.10,28737083
08-Jun-26,11.76,11.95,11.74,11.75,37598376
05-Jun-26,11.85,12.07,11.73,11.89,49147690
03-Jun-26,11.80,11.84,11.57,11.84,62894587
02-Jun-26,12.31,12.34,11.87,11.87,35252031
01-Jun-26,12.32,12.42,12.10,12.25,56528613
29-May-26,12.34,12.49,12.05,12.21,57621078
28-May-26,12.59,12.78,12.34,12.40,51719100
27-May-26,12.67,12.92,12.50,12.57,54403533
26-May-26,12.96,12.96,12.55,12.63,62162910
25-May-26,13.12,13.34,13.00,13.04,63323207
22-May-26,13.25,13.26,13.01,13.11,45885007
21-May-26,13.32,13.47,13.17,13.30,42779702
20-May-26,13.01,13.72,13.01,13.45,46321340
19-May-26,13.05,13.19,12.87,13.02,35381692
18-May-26,13.35,13.40,13.08,13.19,34705411
15-May-26,13.41,13.51,13.08,13.35,68410121
14-May-26,13.77,13.82,13.58,13.66,27848763
13-May-26,13.99,13.99,13.46,13.64,70213319
12-May-26,14.41,14.41,13.96,14.05,87274120
11-May-26,14.54,14.94,14.25,14.39,50649358
08-May-26,15.00,15.53,14.46,14.81,164951774
07-May-26,14.82,15.44,14.82,15.23,75455922
06-May-26,14.81,15.30,14.81,14.86,42304732
05-May-26,14.61,14.95,14.57,14.68,47707136
04-May-26,14.92,14.99,14.64,14.72,75546324
30-Apr-26,14.96,15.12,14.85,15.08,72870636
29-Apr-26,15.01,15.06,14.68,14.83,66711980
28-Apr-26,15.17,15.48,14.90,15.12,63209938
27-Apr-26,15.55,15.68,15.28,15.36,51273701
24-Apr-26,15.66,15.76,15.34,15.56,56579518
23-Apr-26,15.90,15.93,15.59,15.70,51380846
22-Apr-26,16.64,16.65,15.85,15.85,41752241
20-Apr-26,16.82,16.88,16.51,16.51,25143085
17-Apr-26,16.53,16.88,16.39,16.81,41969186
16-Apr-26,16.56,16.63,16.18,16.25,21739130
15-Apr-26,16.64,16.89,16.44,16.53,25565809
14-Apr-26,16.45,16.84,16.40,16.77,47795788
13-Apr-26,16.08,16.29,15.88,16.27,34897868
10-Apr-26,16.65,16.78,16.16,16.17,38045333
09-Apr-26,16.65,16.65,16.39,16.61,46959484
08-Apr-26,16.71,17.01,16.31,16.46,75333409
07-Apr-26,16.28,16.28,15.76,16.06,37503512
06-Apr-26,16.41,16.52,16.09,16.14,36362338
02-Apr-26,16.26,16.62,16.05,16.28,25992323
01-Apr-26,16.78,16.98,16.43,16.51,28820452
31-Mar-26,16.04,16.70,16.01,16.70,54050555
30-Mar-26,16.26,16.29,15.92,15.92,43094072
27-Mar-26,16.38,16.51,16.02,16.11,37088170
26-Mar-26,16.87,16.93,16.42,16.46,32078637
25-Mar-26,16.40,17.13,16.40,16.90,32862621
24-Mar-26,16.64,16.84,16.34,16.62,39915119
23-Mar-26,16.27,16.93,16.24,16.78,59483949
20-Mar-26,16.31,16.48,15.67,15.91,97969069
19-Mar-26,16.45,16.54,15.91,16.48,53748043
18-Mar-26,16.55,16.60,16.13,16.45,54011762
17-Mar-26,17.09,17.09,16.35,16.46,111569080
16-Mar-26,17.05,17.23,16.90,17.05,80003614
13-Mar-26,17.34,17.73,16.78,16.85,34669806
12-Mar-26,17.62,17.66,17.07,17.36,67860233
11-Mar-26,17.67,18.12,17.54,17.83,28987628
10-Mar-26,17.81,18.42,17.68,17.86,58395466
09-Mar-26,17.68,17.84,17.43,17.61,67762404
06-Mar-26,17.87,18.24,17.30,17.81,108471134
05-Mar-26,18.30,18.30,17.73,17.81,46142992
04-Mar-26,18.20,18.46,17.96,18.30,31440918
03-Mar-26,18.05,18.11,17.10,18.02,39641148
02-Mar-26,18.28,18.47,17.96,18.31,57018450
27-Feb-26,18.75,18.90,18.41,18.41,64812002
26-Feb-26,19.00,19.33,18.61,18.96,23210682
25-Feb-26,19.65,19.65,19.02,19.15,24275116
24-Feb-26,19.28,19.54,19.28,19.50,43943947
23-Feb-26,19.43,19.47,19.13,19.24,31120128
20-Feb-26,19.43,19.65,19.10,19.55,36025189
19-Feb-26,19.09,19.60,19.05,19.45,32827770
18-Feb-26,18.89,19.13,18.70,19.13,36763317
13-Feb-26,18.71,18.71,18.25,18.70,36878309
12-Feb-26,18.96,19.18,18.51,18.71,44877087
11-Feb-26,18.90,19.35,18.85,19.05,56261566
10-Feb-26,18.66,18.87,18.50,18.83,37528771
09-Feb-26,18.64,18.88,18.62,18.66,77821924
06-Feb-26,18.43,18.81,18.27,18.64,166799606
05-Feb-26,18.58,18.96,18.14,18.39,61379760
04-Feb-26,18.82,18.89,18.24,18.58,48479930
03-Feb-26,19.09,19.37,18.82,18.90,38962219
02-Feb-26,18.70,19.03,18.45,18.95,29979205
30-Jan-26,18.82,18.94,18.58,18.74,82373877
29-Jan-26,19.28,19.28,18.51,18.82,61216864
28-Jan-26,18.81,19.14,18.64,19.05,59547873
27-Jan-26,18.40,19.07,18.27,18.71,76564904
26-Jan-26,18.17,18.48,17.78,18.39,43295582
23-Jan-26,17.97,18.35,17.57,18.17,91814916
22-Jan-26,17.05,18.09,17.04,17.97,41594656
21-Jan-26,16.80,17.25,16.62,17.19,39787551
20-Jan-26,16.35,16.71,16.17,16.71,45167172
19-Jan-26,16.12,16.65,16.12,16.41,17764832
16-Jan-26,16.71,16.80,16.12,16.30,58362011
15-Jan-26,16.91,17.11,16.65,16.65,34914866
14-Jan-26,16.48,17.02,16.48,16.83,38448194
13-Jan-26,16.75,17.04,16.40,16.54,29417509
12-Jan-26,17.50,17.53,16.91,16.91,72530477
09-Jan-26,17.11,17.70,16.85,17.50,67075912
08-Jan-26,16.47,17.17,16.40,17.17,60000350
07-Jan-26,16.71,16.73,16.35,16.53,26859020
06-Jan-26,16.60,17.05,16.59,16.72,31344366
05-Jan-26,16.09,16.64,15.94,16.53,41551529
02-Jan-26,16.35,16.35,15.88,16.06,37492905
30-Dec-25,16.05,16.26,15.95,16.16,36494840
29-Dec-25,15.88,16.07,15.72,16.05,31312286
26-Dec-25,15.79,15.91,15.67,15.91,28590334
23-Dec-25,15.54,16.06,15.54,15.96,31445020
22-Dec-25,15.74,15.80,15.44,15.59,32350137
19-Dec-25,15.95,16.07,15.81,15.81,40050109
18-Dec-25,15.95,16.15,15.84,15.95,39960317
17-Dec-25,16.73,16.73,15.94,16.05,55338880
16-Dec-25,18.93,19.01,18.63,18.86,55348165
15-Dec-25,19.31,19.36,19.03,19.13,68112842
12-Dec-25,19.14,19.19,18.82,19.09,42688414
11-Dec-25,18.83,19.10,18.71,19.03,48043021
10-Dec-25,18.97,19.21,18.68,18.86,209156758
09-Dec-25,18.83,19.00,18.08,18.81,56794010
08-Dec-25,18.98,19.07,18.58,18.77,87731192
05-Dec-25,19.70,19.87,18.35,18.40,91298712
04-Dec-25,19.44,20.10,19.38,19.83,104303883
03-Dec-25,19.29,19.31,18.79,19.31,44447158
02-Dec-25,19.75,19.75,19.00,19.15,194430126
01-Dec-25,20.00,20.00,19.34,19.62,62058246
28-Nov-25,19.33,19.90,19.25,19.90,81482514
27-Nov-25,19.51,19.53,19.31,19.34,25670187
26-Nov-25,18.85,19.50,18.75,19.42,78566136
25-Nov-25,18.76,18.92,18.48,18.91,41360552
24-Nov-25,18.77,18.98,18.66,18.80,47212342
21-Nov-25,18.74,18.98,18.55,18.84,39679749
19-Nov-25,19.12,19.18,18.86,18.98,26653360
18-Nov-25,19.19,19.41,19.00,19.28,38828469
17-Nov-25,19.40,19.43,19.14,19.27,45669907
14-Nov-25,19.24,19.63,19.12,19.39,67841666
13-Nov-25,19.24,19.98,18.93,19.26,138855405
12-Nov-25,19.83,19.84,19.24,19.41,38177196
11-Nov-25,19.28,19.87,19.27,19.75,29497877
10-Nov-25,19.24,19.37,18.93,19.29,57501373
07-Nov-25,19.17,19.19,18.90,19.09,39487997
06-Nov-25,19.84,19.84,19.11,19.13,50601061
05-Nov-25,18.99,19.67,18.93,19.52,65193114
04-Nov-25,18.82,19.01,18.72,19.00,86526266
03-Nov-25,19.06,19.11,18.77,18.86,49149932
31-Oct-25,18.76,19.21,18.76,19.02,76887650
30-Oct-25,18.54,18.82,18.49,18.67,44231106
29-Oct-25,18.73,18.79,18.35,18.70,57104644
28-Oct-25,18.91,18.91,18.53,18.66,23664741
27-Oct-25,18.90,19.15,18.86,18.88,50503329
24-Oct-25,18.77,19.10,18.69,18.82,31841846
23-Oct-25,18.70,18.75,18.51,18.74,37725105
22-Oct-25,18.72,18.77,18.45,18.60,29875009
21-Oct-25,18.72,18.95,18.58,18.69,32419511
20-Oct-25,18.80,18.87,18.58,18.74,98991026
17-Oct-25,18.19,18.78,18.19,18.70,62506424
16-Oct-25,18.59,18.59,18.26,18.31,34470365
15-Oct-25,18.24,18.64,18.17,18.59,61110207
14-Oct-25,18.45,18.51,18.25,18.35,27616550
13-Oct-25,18.43,18.75,18.28,18.50,29287959
10-Oct-25,18.47,18.51,18.14,18.29,36373419
09-Oct-25,18.75,18.95,18.21,18.35,41092816
08-Oct-25,18.48,18.92,18.36,18.79,56158359
07-Oct-25,19.13,19.15,18.39,18.47,64567516
06-Oct-25,19.40,19.46,19.16,19.21,40422011
03-Oct-25,19.18,19.49,19.02,19.34,59159232
02-Oct-25,19.30,19.30,18.90,19.09,63636148
01-Oct-25,19.06,19.57,19.00,19.22,88361723
30-Sep-25,18.76,19.23,18.67,18.90,55432487
29-Sep-25,18.64,18.92,18.49,18.78,32996744
26-Sep-25,18.26,18.62,18.26,18.51,22721258
25-Sep-25,18.39,18.48,18.16,18.28,39497548
24-Sep-25,18.41,18.58,18.38,18.41,46414017
23-Sep-25,18.20,18.62,18.20,18.45,55970590
22-Sep-25,18.28,18.29,17.87,18.20,24896131
19-Sep-25,18.13,18.48,18.13,18.20,43663854
18-Sep-25,18.21,18.41,18.07,18.31,23652293
17-Sep-25,18.20,18.55,17.96,18.25,18762433
16-Sep-25,18.07,18.28,18.01,18.10,29881115
15-Sep-25,17.84,18.22,17.84,18.01,17469828
12-Sep-25,17.65,17.93,17.65,17.92,18934176
11-Sep-25,17.56,18.04,17.56,17.79,13495299
10-Sep-25,17.42,17.85,17.42,17.70,20116466
09-Sep-25,17.55,17.77,17.38,17.56,28211983
08-Sep-25,17.85,18.06,17.67,17.67,57569175
05-Sep-25,17.55,18.18,17.53,17.97,70085477
04-Sep-25,17.23,17.50,17.23,17.42,23083042
03-Sep-25,17.16,17.27,16.97,17.23,20985212
02-Sep-25,17.15,17.15,16.88,17.14,18292698
01-Sep-25,17.29,17.37,17.10,17.20,14719472
29-Aug-25,17.47,17.55,17.17,17.28,37936234
28-Aug-25,17.24,17.57,17.21,17.40,34666968
27-Aug-25,16.69,17.26,16.55,17.07,42975175
26-Aug-25,16.77,16.97,16.49,16.64,26819704
25-Aug-25,16.90,17.02,16.72,16.77,29824452
22-Aug-25,16.55,16.94,16.50,16.85,60884789
21-Aug-25,16.27,16.63,16.03,16.54,29273756
20-Aug-25,16.46,16.91,16.34,16.36,51232994
19-Aug-25,16.75,16.76,16.35,16.54,45413128
18-Aug-25,16.29,17.08,16.29,16.89,79173559
15-Aug-25,16.14,16.53,16.14,16.29,26570213
14-Aug-25,16.17,16.48,16.01,16.14,25575644
13-Aug-25,15.80,16.40,15.50,16.16,156953616
12-Aug-25,14.33,15.06,14.33,14.84,33095470
11-Aug-25,14.42,14.42,14.20,14.35,16932370
08-Aug-25,14.71,14.85,14.34,14.42,27245338
07-Aug-25,14.63,14.79,14.44,14.65,28626893
06-Aug-25,14.31,14.75,14.16,14.63,23916150
05-Aug-25,14.30,14.45,14.09,14.19,22447310
04-Aug-25,14.47,14.48,14.01,14.25,37210674
01-Aug-25,14.30,14.65,14.17,14.33,30537199
31-Jul-25,14.31,14.31,14.06,14.16,29993334
30-Jul-25,14.23,14.71,14.16,14.40,21584664
29-Jul-25,14.22,14.31,14.12,14.29,19524428
28-Jul-25,14.57,14.58,14.15,14.19,44734681
25-Jul-25,14.45,14.62,14.33,14.52,21561666
24-Jul-25,14.31,14.64,14.11,14.36,59831423
23-Jul-25,14.59,14.89,14.51,14.80,29105459
22-Jul-25,14.98,15.05,14.57,14.59,65647009
21-Jul-25,15.24,15.32,14.89,14.97,35824070
18-Jul-25,15.59,15.59,14.96,15.13,61260455
17-Jul-25,15.40,15.66,15.15,15.59,28832750
16-Jul-25,15.39,15.40,15.14,15.26,18499347
15-Jul-25,15.46,15.78,15.16,15.40,74244273
14-Jul-25,15.61,15.86,15.46,15.49,43685876
11-Jul-25,16.00,16.10,15.57,15.71,49585199
10-Jul-25,16.04,16.16,15.59,16.07,32833355
09-Jul-25,16.33,16.49,16.16,16.18,61303980
08-Jul-25,16.30,16.63,16.30,16.36,66689784
07-Jul-25,16.40,16.67,16.34,16.37,56915209
04-Jul-25,16.11,16.58,16.02,16.41,26411034
03-Jul-25,15.93,16.46,15.91,16.20,40800893
02-Jul-25,15.87,16.22,15.78,15.83,50412994
01-Jul-25,15.86,16.03,15.82,15.91,40897364
30-Jun-25,15.17,15.92,15.09,15.81,47521984
27-Jun-25,15.47,15.49,15.15,15.17,24444131
26-Jun-25,15.19,15.55,15.16,15.47,44058493

*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: GGPS3