Cotação atual, histórico e gráfico do papel: HAPV3

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 HAPV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/03/2026	0,63%	0,06	9,58	9,41	9,38	9,61	58M	10.754
10/03/2026	1,06%	0,10	9,52	9,53	9,35	9,76	64M	9.450
09/03/2026	-1,67%	-0,16	9,42	9,51	9,30	9,57	72M	12.690
06/03/2026	-0,21%	-0,02	9,58	9,52	9,45	9,90	74M	14.457
05/03/2026	-3,61%	-0,36	9,60	10,01	9,60	10,03	110M	15.565
04/03/2026	-0,50%	-0,05	9,96	10,18	9,95	10,36	129M	15.944
03/03/2026	-3,38%	-0,35	10,01	10,07	9,85	10,31	160M	24.347

02/03/2026	-1,24%	-0,13	10,36	10,36	10,20	10,42	86M	12.031
27/02/2026	-2,42%	-0,26	10,49	10,69	10,43	11,12	111M	17.970
26/02/2026	4,78%	0,49	10,75	10,30	10,30	11,18	171M	26.869
25/02/2026	-2,19%	-0,23	10,26	10,52	10,09	10,58	78M	10.749
24/02/2026	5,22%	0,52	10,49	10,13	10,08	10,49	114M	15.040
23/02/2026	-5,05%	-0,53	9,97	10,45	9,97	10,47	116M	15.654
20/02/2026	-2,69%	-0,29	10,50	10,70	10,36	11,04	151M	16.019
19/02/2026	6,62%	0,67	10,79	10,15	10,15	11,05	173M	34.186
18/02/2026	-2,69%	-0,28	10,12	10,48	10,06	10,50	125M	16.114
13/02/2026	-2,99%	-0,32	10,40	10,62	10,40	10,71	170M	20.937
12/02/2026	-4,20%	-0,47	10,72	11,25	10,70	11,36	141M	16.786
11/02/2026	-1,24%	-0,14	11,19	11,42	11,19	11,55	105M	16.194
10/02/2026	-1,05%	-0,12	11,33	11,47	11,31	11,74	74M	9.786
09/02/2026	-2,72%	-0,32	11,45	11,87	11,36	12,03	123M	20.103
06/02/2026	-2,32%	-0,28	11,77	11,94	11,69	11,99	150M	20.320
05/02/2026	-3,29%	-0,41	12,05	12,48	12,05	12,50	97M	17.532
04/02/2026	-2,66%	-0,34	12,46	12,78	12,26	12,82	118M	18.082
03/02/2026	0,47%	0,06	12,80	12,88	12,80	13,26	100M	11.717
02/02/2026	-2,00%	-0,26	12,74	13,08	12,70	13,08	116M	18.935
30/01/2026	-3,20%	-0,43	13,00	13,39	12,86	13,50	132M	16.838
29/01/2026	-2,33%	-0,32	13,43	13,81	13,18	13,91	146M	13.029
28/01/2026	-0,87%	-0,12	13,75	14,00	13,46	14,10	125M	17.680
27/01/2026	2,06%	0,28	13,87	13,76	13,67	14,09	146M	25.256
26/01/2026	-1,09%	-0,15	13,59	13,86	13,30	13,97	95M	12.614
23/01/2026	-0,36%	-0,05	13,74	13,83	13,40	13,98	150M	19.243
22/01/2026	-0,65%	-0,09	13,79	13,95	13,79	14,58	121M	21.397
21/01/2026	4,91%	0,65	13,88	13,45	13,36	13,97	91M	10.706
20/01/2026	-1,93%	-0,26	13,23	13,39	13,20	13,73	66M	9.482
19/01/2026	3,85%	0,50	13,49	13,00	12,85	13,66	74M	10.501
16/01/2026	-1,96%	-0,26	12,99	13,25	12,93	13,45	106M	13.268
15/01/2026	-4,61%	-0,64	13,25	13,89	13,15	14,03	146M	15.459
14/01/2026	-0,64%	-0,09	13,89	14,14	13,60	14,34	121M	14.184
13/01/2026	-8,39%	-1,28	13,98	15,27	13,80	15,27	281M	34.205
12/01/2026	0,07%	0,01	15,26	15,26	15,08	15,46	53M	8.992
09/01/2026	-0,78%	-0,12	15,25	15,42	15,23	15,96	94M	15.650
08/01/2026	-4,77%	-0,77	15,37	16,15	15,29	16,28	156M	13.862
07/01/2026	-2,12%	-0,35	16,14	16,49	16,05	16,63	61M	10.456
06/01/2026	8,70%	1,32	16,49	15,17	15,17	16,68	163M	19.505
05/01/2026	4,19%	0,61	15,17	14,53	14,28	15,25	86M	12.572
02/01/2026	-1,15%	-0,17	14,56	14,76	14,36	14,88	102M	10.622
30/12/2025	-0,14%	-0,02	14,73	14,89	14,55	15,00	80M	9.525
29/12/2025	1,37%	0,20	14,75	14,62	14,49	14,94	58M	10.086
26/12/2025	2,83%	0,40	14,55	14,10	14,02	14,55	86M	8.739
23/12/2025	0,64%	0,09	14,15	14,14	13,83	14,58	153M	19.099
22/12/2025	-1,40%	-0,20	14,06	14,25	14,06	14,52	83M	15.551
19/12/2025	0,21%	0,03	14,26	14,25	14,11	14,53	104M	18.963
18/12/2025	-1,93%	-0,28	14,23	14,54	14,16	14,55	68M	11.542
17/12/2025	0,28%	0,04	14,51	14,50	14,23	14,55	125M	15.246
16/12/2025	-5,36%	-0,82	14,47	15,11	14,31	15,20	97M	14.734
15/12/2025	4,01%	0,59	15,29	14,81	14,81	15,48	106M	15.928
12/12/2025	5,45%	0,76	14,70	14,00	13,93	14,95	172M	21.203
11/12/2025	3,41%	0,46	13,94	13,39	13,37	14,43	157M	18.995
10/12/2025	-0,22%	-0,03	13,48	13,56	13,37	13,78	93M	13.591
09/12/2025	-0,66%	-0,09	13,51	13,45	12,77	13,82	269M	26.502
08/12/2025	-6,01%	-0,87	13,60	14,79	13,60	14,79	123M	16.208
05/12/2025	-6,95%	-1,08	14,47	15,61	14,28	15,61	244M	27.946
04/12/2025	6,22%	0,91	15,55	14,75	14,71	15,55	147M	21.632
03/12/2025	0,27%	0,04	14,64	14,70	14,40	14,79	96M	12.552
02/12/2025	3,84%	0,54	14,60	14,16	14,01	14,76	198M	21.976
01/12/2025	-0,28%	-0,04	14,06	14,12	13,86	14,41	166M	18.542
28/11/2025	-6,00%	-0,90	14,10	15,06	14,09	15,10	205M	25.445
27/11/2025	-5,30%	-0,84	15,00	15,96	15,00	16,03	211M	21.575
26/11/2025	-7,15%	-1,22	15,84	17,15	15,84	17,24	278M	25.100
25/11/2025	-0,41%	-0,07	17,06	17,21	17,00	17,38	109M	15.267
24/11/2025	-1,66%	-0,29	17,13	17,42	17,03	17,77	105M	16.388
21/11/2025	0,46%	0,08	17,42	17,30	16,90	17,80	151M	21.443
19/11/2025	2,00%	0,34	17,34	17,06	17,03	17,46	198M	28.364
18/11/2025	-5,56%	-1,00	17,00	17,90	17,00	17,90	228M	27.158
17/11/2025	1,18%	0,21	18,00	18,03	17,74	19,07	332M	39.819
14/11/2025	-5,82%	-1,10	17,79	20,00	17,59	20,00	1.032M	60.128
13/11/2025	-42,21%	-13,80	18,89	22,50	16,75	22,50	2.354M	9.546
12/11/2025	3,51%	1,11	32,69	31,58	30,84	32,77	310M	23.488
11/11/2025	0,70%	0,22	31,58	31,36	31,18	31,83	254M	19.235
10/11/2025	0,93%	0,29	31,36	31,32	30,92	31,42	105M	11.894
07/11/2025	-0,92%	-0,29	31,07	31,28	30,63	31,65	123M	10.060
06/11/2025	-0,76%	-0,24	31,36	31,57	30,65	31,57	83M	9.966
05/11/2025	3,44%	1,05	31,60	30,85	30,34	31,68	202M	16.264
04/11/2025	0,49%	0,15	30,55	30,20	30,10	30,80	127M	13.319
03/11/2025	-2,81%	-0,88	30,40	31,43	30,20	31,69	168M	13.682
31/10/2025	-0,92%	-0,29	31,28	31,87	31,25	31,87	248M	15.645
30/10/2025	-0,09%	-0,03	31,57	31,51	31,25	32,18	142M	12.992
29/10/2025	-1,62%	-0,52	31,60	32,42	31,60	32,67	142M	13.412
28/10/2025	-0,83%	-0,27	32,12	32,28	31,92	32,79	68M	8.062
27/10/2025	-0,12%	-0,04	32,39	33,00	32,29	33,00	58M	6.600
24/10/2025	0,62%	0,20	32,43	32,41	32,09	32,86	87M	8.732
23/10/2025	-0,40%	-0,13	32,23	32,52	31,84	32,71	87M	7.566
22/10/2025	-0,83%	-0,27	32,36	32,75	32,03	32,75	63M	7.958
21/10/2025	-1,24%	-0,41	32,63	32,97	32,46	33,05	61M	7.653
20/10/2025	0,43%	0,14	33,04	32,90	32,76	33,51	92M	9.011
17/10/2025	0,86%	0,28	32,90	32,39	32,11	33,27	108M	9.314
16/10/2025	-2,34%	-0,78	32,62	33,16	32,57	33,33	110M	9.833
15/10/2025	1,33%	0,44	33,40	33,19	32,90	33,62	136M	12.892
14/10/2025	-2,37%	-0,80	32,96	33,68	32,74	33,76	130M	13.171
13/10/2025	0,15%	0,05	33,76	34,01	33,64	34,52	127M	9.473
10/10/2025	-6,02%	-2,16	33,71	35,88	33,57	36,03	386M	19.908
09/10/2025	-0,72%	-0,26	35,87	36,27	35,70	36,53	59M	6.757
08/10/2025	2,26%	0,80	36,13	35,49	35,21	36,42	142M	10.465
07/10/2025	-1,86%	-0,67	35,33	35,77	34,70	35,77	125M	12.881
06/10/2025	0,39%	0,14	36,00	35,88	35,85	36,52	110M	11.783
03/10/2025	0,87%	0,31	35,86	35,56	35,36	36,16	95M	9.534
02/10/2025	0,20%	0,07	35,55	35,60	34,78	35,82	140M	14.465
01/10/2025	-1,03%	-0,37	35,48	35,91	35,37	36,07	77M	9.713
30/09/2025	-1,38%	-0,50	35,85	36,74	35,78	36,84	130M	10.229
29/09/2025	-0,66%	-0,24	36,35	37,19	36,20	37,89	104M	9.828
26/09/2025	-1,13%	-0,42	36,59	37,29	36,47	37,29	103M	8.472
25/09/2025	-0,78%	-0,29	37,01	37,23	36,60	37,23	116M	11.357
24/09/2025	-1,97%	-0,75	37,30	38,01	37,18	38,17	116M	9.034
23/09/2025	1,30%	0,49	38,05	37,42	37,22	38,28	95M	8.072
22/09/2025	-1,62%	-0,62	37,56	38,12	37,06	38,12	133M	10.057
19/09/2025	-1,60%	-0,62	38,18	39,04	38,18	39,54	223M	11.524
18/09/2025	0,41%	0,16	38,80	38,65	37,95	38,94	253M	14.351
17/09/2025	1,31%	0,50	38,64	38,14	37,55	39,05	215M	14.940
16/09/2025	-3,03%	-1,19	38,14	39,52	38,05	39,88	379M	18.061
15/09/2025	0,00%	0,00	39,33	39,45	39,03	39,79	123M	11.426
12/09/2025	-1,03%	-0,41	39,33	39,46	38,89	39,69	84M	9.840
11/09/2025	-0,65%	-0,26	39,74	40,09	39,45	40,62	128M	10.582
10/09/2025	0,91%	0,36	40,00	40,00	39,46	40,27	137M	11.366
09/09/2025	-2,00%	-0,81	39,64	40,52	39,41	40,57	157M	13.994
08/09/2025	-2,25%	-0,93	40,45	41,29	39,90	41,70	145M	15.073
05/09/2025	0,22%	0,09	41,38	41,50	41,32	42,66	242M	18.972
04/09/2025	1,08%	0,44	41,29	40,90	40,88	41,41	93M	10.199
03/09/2025	-1,23%	-0,51	40,85	41,25	40,67	41,49	160M	10.020
02/09/2025	-0,46%	-0,19	41,36	41,12	40,42	41,78	194M	13.936
01/09/2025	-0,38%	-0,16	41,55	42,10	41,27	42,20	92M	7.944
29/08/2025	1,98%	0,81	41,71	40,90	40,87	42,15	263M	16.620
28/08/2025	2,76%	1,10	40,90	40,09	40,09	41,32	282M	21.820
27/08/2025	2,21%	0,86	39,80	39,00	38,75	40,07	179M	12.215
26/08/2025	-0,41%	-0,16	38,94	39,43	38,60	39,43	124M	18.220
25/08/2025	2,06%	0,79	39,10	38,49	38,47	39,31	182M	13.655
22/08/2025	3,96%	1,46	38,31	37,08	36,85	38,50	209M	18.797
21/08/2025	-1,84%	-0,69	36,85	37,35	36,65	38,13	236M	18.795
20/08/2025	-0,74%	-0,28	37,54	37,86	37,24	38,00	127M	14.152
19/08/2025	-3,94%	-1,55	37,82	39,05	37,65	39,22	182M	20.872
18/08/2025	3,06%	1,17	39,37	38,36	38,19	39,49	161M	20.339
15/08/2025	1,14%	0,43	38,20	37,69	37,48	38,66	212M	18.062
14/08/2025	8,29%	2,89	37,77	36,70	36,50	38,42	520M	39.557
13/08/2025	-2,02%	-0,72	34,88	35,56	34,51	35,70	174M	24.546
12/08/2025	1,31%	0,46	35,60	35,78	35,25	36,38	144M	13.740
11/08/2025	-1,38%	-0,49	35,14	35,49	34,95	35,49	83M	11.602
08/08/2025	-1,49%	-0,54	35,63	35,97	35,30	36,18	100M	13.196
07/08/2025	0,84%	0,30	36,17	36,22	35,99	36,77	100M	15.973
06/08/2025	0,96%	0,34	35,87	35,77	35,20	36,55	137M	16.905
05/08/2025	4,65%	1,58	35,53	33,99	33,73	35,61	241M	26.459
04/08/2025	3,95%	1,29	33,95	33,27	32,99	34,00	176M	17.824
01/08/2025	-1,24%	-0,41	32,66	33,53	32,53	33,96	103M	14.073
31/07/2025	-1,25%	-0,42	33,07	33,10	32,46	33,74	128M	14.430
30/07/2025	3,17%	1,03	33,49	32,20	31,63	34,07	142M	19.221
29/07/2025	1,47%	0,47	32,46	32,16	31,66	33,02	101M	13.336
28/07/2025	-1,81%	-0,59	31,99	32,88	31,59	32,97	119M	13.316
25/07/2025	1,94%	0,62	32,58	32,03	31,78	32,81	82M	10.374
24/07/2025	0,44%	0,14	31,96	31,97	31,39	32,09	78M	10.713
23/07/2025	2,25%	0,70	31,82	31,13	30,51	32,26	91M	11.181
22/07/2025	-1,17%	-0,37	31,12	31,51	31,01	32,15	98M	11.391
21/07/2025	-2,17%	-0,70	31,49	32,35	31,30	32,35	101M	11.864
18/07/2025	-4,40%	-1,48	32,19	33,48	32,19	33,48	105M	10.650
17/07/2025	0,51%	0,17	33,67	33,26	32,87	33,67	99M	13.099
16/07/2025	-0,24%	-0,08	33,50	33,54	32,70	33,66	103M	14.732
15/07/2025	0,84%	0,28	33,58	33,42	32,95	33,80	99M	11.739
14/07/2025	3,03%	0,98	33,30	31,88	31,33	33,49	304M	24.739
11/07/2025	-2,39%	-0,79	32,32	32,88	31,77	32,88	161M	18.298
10/07/2025	-1,55%	-0,52	33,11	33,21	32,32	33,28	240M	27.977
09/07/2025	-2,01%	-0,69	33,63	34,04	33,40	34,31	164M	17.964
08/07/2025	-1,55%	-0,54	34,32	34,90	34,04	35,12	163M	18.946
07/07/2025	-2,11%	-0,75	34,86	35,23	34,22	35,86	173M	18.857
04/07/2025	1,89%	0,66	35,61	34,71	34,52	35,86	67M	7.537
03/07/2025	1,22%	0,42	34,95	34,47	34,32	35,54	254M	18.955
02/07/2025	-5,14%	-1,87	34,53	36,67	34,15	36,69	262M	24.827
01/07/2025	0,36%	0,13	36,40	36,86	35,91	37,07	137M	13.694
27/06/2025	-0,87%	-0,32	36,27	36,15	35,92	36,69	143M	13.825
26/06/2025	2,29%	0,82	36,59	36,10	35,52	36,71	302M	20.481
25/06/2025	-5,52%	-2,09	35,77	37,50	35,44	37,70	297M	21.590
24/06/2025	3,02%	1,11	37,86	37,47	37,39	38,40	242M	20.563
23/06/2025	-1,79%	-0,67	36,75	37,10	35,94	37,46	183M	15.310
20/06/2025	-5,24%	-2,07	37,42	39,01	37,13	39,49	281M	14.159
18/06/2025	0,28%	0,11	39,49	39,20	38,91	39,74	149M	11.527
17/06/2025	0,56%	0,22	39,38	39,00	38,85	39,68	116M	14.356
16/06/2025	1,74%	0,67	39,16	38,75	38,32	39,95	232M	13.662
13/06/2025	-2,61%	-1,03	38,49	39,01	38,31	39,37	192M	20.036
12/06/2025	-0,03%	-0,01	39,52	39,53	38,84	39,71	219M	20.541
11/06/2025	-2,71%	-1,10	39,53	40,15	39,00	40,74	212M	14.810
10/06/2025	1,86%	0,74	40,63	40,75	39,90	40,96	168M	12.996
09/06/2025	-0,05%	-0,02	39,89	39,44	38,62	39,99	145M	11.386
06/06/2025	1.378,15%	37,21	39,91	40,00	38,65	40,66	386M	25.002
05/06/2025	-5,92%	-0,17	2,70	2,81	2,69	2,85	221M	25.152
04/06/2025	0,00%	0,00	2,87	2,90	2,87	2,92	170M	29.026
03/06/2025	2,14%	0,06	2,87	2,80	2,79	2,92	185M	24.771
02/06/2025	-1,75%	-0,05	2,81	2,88	2,79	2,91	117M	23.066
30/05/2025	0,35%	0,01	2,86	2,86	2,75	2,89	167M	22.604
29/05/2025	-2,06%	-0,06	2,85	2,89	2,84	2,91	143M	25.005
28/05/2025	-0,34%	-0,01	2,91	2,92	2,84	2,93	213M	30.055
27/05/2025	3,18%	0,09	2,92	2,90	2,88	2,99	431M	35.270
26/05/2025	-0,35%	-0,01	2,83	2,82	2,82	2,90	97M	13.491
23/05/2025	0,00%	0,00	2,84	2,78	2,70	2,87	213M	44.765
22/05/2025	0,00%	0,00	2,84	2,82	2,77	2,91	330M	30.311
21/05/2025	-0,70%	-0,02	2,84	2,91	2,71	2,91	298M	24.395
20/05/2025	1,42%	0,04	2,86	2,82	2,77	2,90	198M	51.155
19/05/2025	0,00%	0,00	2,82	2,83	2,76	2,92	302M	36.566
16/05/2025	4,44%	0,12	2,82	2,70	2,68	2,86	208M	30.491
15/05/2025	1,50%	0,04	2,70	2,69	2,68	2,80	229M	41.375
14/05/2025	0,00%	0,00	2,66	2,65	2,62	2,76	229M	39.719
13/05/2025	11,30%	0,27	2,66	2,75	2,59	2,76	531M	71.791
12/05/2025	1,70%	0,04	2,39	2,38	2,32	2,47	253M	35.095
09/05/2025	-4,47%	-0,11	2,35	2,47	2,33	2,52	285M	36.160
08/05/2025	9,33%	0,21	2,46	2,36	2,36	2,62	340M	30.715
07/05/2025	-0,88%	-0,02	2,25	2,30	2,23	2,31	99M	25.102
06/05/2025	0,44%	0,01	2,27	2,28	2,24	2,32	109M	19.958
05/05/2025	-3,00%	-0,07	2,26	2,33	2,26	2,34	135M	18.990
02/05/2025	0,43%	0,01	2,33	2,32	2,28	2,35	127M	21.019
30/04/2025	-1,69%	-0,04	2,32	2,36	2,28	2,36	203M	37.028
29/04/2025	-3,28%	-0,08	2,36	2,45	2,35	2,47	208M	29.522
28/04/2025	1,24%	0,03	2,44	2,43	2,43	2,52	205M	31.454
25/04/2025	-1,23%	-0,03	2,41	2,44	2,37	2,45	155M	59.843
24/04/2025	8,93%	0,20	2,44	2,24	2,23	2,49	426M	52.937
23/04/2025	1,36%	0,03	2,24	2,25	2,23	2,29	187M	38.316
22/04/2025	2,31%	0,05	2,21	2,16	2,12	2,24	138M	24.967
17/04/2025	-2,26%	-0,05	2,16	2,22	2,15	2,22	125M	23.851
16/04/2025	0,00%	0,00	2,21	2,20	2,14	2,25	146M	23.548
15/04/2025	-1,78%	-0,04	2,21	2,25	2,20	2,26	68M	16.901
14/04/2025	0,45%	0,01	2,25	2,27	2,23	2,30	84M	17.801
11/04/2025	0,90%	0,02	2,24	2,23	2,17	2,27	105M	21.839
10/04/2025	2,78%	0,06	2,22	2,16	2,14	2,25	132M	20.788
09/04/2025	6,40%	0,13	2,16	2,01	2,00	2,22	191M	29.829
08/04/2025	-1,46%	-0,03	2,03	2,07	1,99	2,11	166M	23.703
07/04/2025	-3,29%	-0,07	2,06	2,10	2,04	2,19	179M	23.914
04/04/2025	-5,33%	-0,12	2,13	2,20	2,11	2,21	145M	30.545
03/04/2025	3,21%	0,07	2,25	2,17	2,17	2,29	140M	23.781
02/04/2025	-1,80%	-0,04	2,18	2,21	2,16	2,29	107M	30.699
01/04/2025	0,45%	0,01	2,22	2,21	2,18	2,27	116M	38.668
31/03/2025	-3,91%	-0,09	2,21	2,26	2,16	2,29	170M	40.508
28/03/2025	-2,13%	-0,05	2,30	2,33	2,23	2,34	156M	40.744
27/03/2025	5,38%	0,12	2,35	2,26	2,23	2,38	197M	36.343
26/03/2025	0,00%	0,00	2,23	2,22	2,21	2,28	155M	41.805
25/03/2025	7,21%	0,15	2,23	2,16	2,15	2,28	196M	49.018
24/03/2025	-4,15%	-0,09	2,08	2,17	2,07	2,20	135M	32.707
21/03/2025	-3,56%	-0,08	2,17	2,25	2,15	2,27	228M	38.570
20/03/2025	-0,44%	-0,01	2,25	2,07	2,07	2,44	1.208M	66.709
19/03/2025	-4,24%	-0,10	2,26	2,36	2,21	2,38	461M	61.927
18/03/2025	3,06%	0,07	2,36	2,29	2,29	2,47	343M	34.413
17/03/2025	5,05%	0,11	2,29	2,18	2,15	2,31	197M	28.924
14/03/2025	4,81%	0,10	2,18	2,10	2,10	2,21	242M	26.368
13/03/2025	0,00%	0,00	2,08	2,08	2,05	2,11	132M	28.322
12/03/2025	0,97%	0,02	2,08	2,06	2,05	2,11	114M	50.153
11/03/2025	0,49%	0,01	2,06	2,06	2,03	2,09	123M	29.466
10/03/2025	-5,53%	-0,12	2,05	2,14	2,05	2,15	163M	38.197
07/03/2025	4,33%	0,09	2,17	2,08	2,06	2,22	209M	94.838
06/03/2025	-2,35%	-0,05	2,08	2,13	2,07	2,16	140M	48.331
05/03/2025	0,95%	0,02	2,13	2,07	1,98	2,14	164M	35.465
28/02/2025	-0,47%	-0,01	2,11	2,11	2,04	2,16	1.483M	71.726
27/02/2025	0,95%	0,02	2,12	2,12	2,09	2,20	208M	39.804
26/02/2025	-1,41%	-0,03	2,10	2,16	2,08	2,20	286M	913
25/02/2025	-4,48%	-0,10	2,13	2,23	2,13	2,28	232M	49.599
24/02/2025	-5,51%	-0,13	2,23	2,37	2,23	2,38	272M	34.762
21/02/2025	-3,28%	-0,08	2,36	2,45	2,34	2,49	212M	25.824
20/02/2025	0,41%	0,01	2,44	2,44	2,40	2,47	238M	35.719
19/02/2025	-1,62%	-0,04	2,43	2,44	2,40	2,51	179M	50.021
18/02/2025	-2,76%	-0,07	2,47	2,52	2,46	2,55	204M	48.039
17/02/2025	1,20%	0,03	2,54	2,54	2,51	2,61	247M	38.831
14/02/2025	8,19%	0,19	2,51	2,36	2,33	2,52	346M	77.188
13/02/2025	-0,43%	-0,01	2,32	2,32	2,28	2,35	210M	69.868
12/02/2025	-7,17%	-0,18	2,33	2,40	2,31	2,42	338M	84.100
11/02/2025	7,26%	0,17	2,51	2,35	2,35	2,52	306M	28.297
10/02/2025	0,43%	0,01	2,34	2,34	2,33	2,47	148M	62.970
07/02/2025	2,64%	0,06	2,33	2,27	2,22	2,33	290M	50.174
06/02/2025	-2,16%	-0,05	2,27	2,31	2,26	2,34	167M	58.583
05/02/2025	-2,93%	-0,07	2,32	2,40	2,29	2,40	226M	37.960
04/02/2025	-2,05%	-0,05	2,39	2,44	2,32	2,48	290M	48.884
03/02/2025	0,83%	0,02	2,44	2,41	2,34	2,47	193M	33.113
31/01/2025	-1,22%	-0,03	2,42	2,48	2,41	2,50	136M	38.129
30/01/2025	6,99%	0,16	2,45	2,30	2,27	2,46	240M	27.128
29/01/2025	-1,29%	-0,03	2,29	2,34	2,28	2,37	120M	18.174
28/01/2025	-2,52%	-0,06	2,32	2,39	2,31	2,47	325M	40.128
27/01/2025	3,93%	0,09	2,38	2,29	2,28	2,41	167M	40.882
24/01/2025	0,00%	0,00	2,29	2,29	2,28	2,38	107M	31.592
23/01/2025	-0,87%	-0,02	2,29	2,33	2,27	2,38	129M	55.772
22/01/2025	1,32%	0,03	2,31	2,28	2,27	2,36	128M	42.112
21/01/2025	0,44%	0,01	2,28	2,28	2,24	2,32	120M	37.366
20/01/2025	1,34%	0,03	2,27	2,22	2,19	2,33	105M	40.826
17/01/2025	-5,49%	-0,13	2,24	2,38	2,24	2,38	134M	32.048
16/01/2025	-2,47%	-0,06	2,37	2,40	2,33	2,41	189M	58.114
15/01/2025	10,45%	0,23	2,43	2,24	2,23	2,44	272M	26.262
14/01/2025	1,85%	0,04	2,20	2,17	2,14	2,20	99M	30.227
13/01/2025	-1,82%	-0,04	2,16	2,21	2,15	2,23	113M	55.393
10/01/2025	-2,65%	-0,06	2,20	2,25	2,18	2,26	107M	35.083
09/01/2025	-3,83%	-0,09	2,26	2,34	2,26	2,37	99M	18.009
08/01/2025	-1,26%	-0,03	2,35	2,36	2,26	2,41	215M	43.711
07/01/2025	9,17%	0,20	2,38	2,20	2,17	2,38	266M	35.777
06/01/2025	3,81%	0,08	2,18	2,14	2,13	2,20	106M	27.375
03/01/2025	-3,23%	-0,07	2,10	2,15	2,10	2,22	114M	42.229
02/01/2025	-2,69%	-0,06	2,17	2,21	2,14	2,24	116M	48.778
30/12/2024	0,90%	0,02	2,23	2,22	2,19	2,26	121M	47.103
27/12/2024	-0,90%	-0,02	2,21	2,26	2,17	2,29	134M	29.076
26/12/2024	-0,89%	-0,02	2,23	2,24	2,18	2,26	137M	35.202
23/12/2024	-5,46%	-0,13	2,25	2,36	2,25	2,37	161M	9.848
20/12/2024	3,93%	0,09	2,38	2,31	2,23	2,47	348M	59.408
19/12/2024	8,02%	0,17	2,29	2,15	2,14	2,36	262M	71.006
18/12/2024	-7,02%	-0,16	2,12	2,28	2,11	2,43	823M	11.188
17/12/2024	-11,28%	-0,29	2,28	2,44	2,17	2,44	711M	86.125
16/12/2024	-1,53%	-0,04	2,57	2,61	2,55	2,73	259M	37.867
13/12/2024	-3,33%	-0,09	2,61	2,69	2,59	2,71	346M	50.189
12/12/2024	1,12%	0,03	2,70	2,64	2,58	2,82	453M	41.518
11/12/2024	5,95%	0,15	2,67	2,53	2,53	2,80	344M	43.346
10/12/2024	4,56%	0,11	2,52	2,45	2,43	2,55	218M	35.663
09/12/2024	-2,43%	-0,06	2,41	2,50	2,40	2,53	145M	56.323
06/12/2024	-4,63%	-0,12	2,47	2,58	2,46	2,63	192M	41.004
05/12/2024	-1,15%	-0,03	2,59	2,66	2,59	2,75	158M	19.072
04/12/2024	-3,32%	-0,09	2,62	2,72	2,62	2,73	136M	40.801
03/12/2024	1,50%	0,04	2,71	2,69	2,66	2,75	181M	50.387
02/12/2024	-1,11%	-0,03	2,67	2,68	2,66	2,80	176M	33.645
29/11/2024	-0,37%	-0,01	2,70	2,72	2,59	2,76	533M	736
28/11/2024	-5,90%	-0,17	2,71	2,85	2,70	2,88	253M	41.260
27/11/2024	-5,57%	-0,17	2,88	3,05	2,85	3,08	242M	76.427
26/11/2024	0,99%	0,03	3,05	3,03	2,99	3,06	154M	38.201
25/11/2024	1,34%	0,04	3,02	2,98	2,94	3,02	273M	38.652
22/11/2024	3,47%	0,10	2,98	2,93	2,88	2,98	165M	45.440
21/11/2024	-4,64%	-0,14	2,88	2,96	2,88	2,97	205M	66.481
19/11/2024	2,37%	0,07	3,02	2,95	2,88	3,05	340M	47.086
18/11/2024	-6,94%	-0,22	2,95	3,17	2,95	3,17	336M	42.687
14/11/2024	2,26%	0,07	3,17	3,10	3,08	3,24	340M	37.910
13/11/2024	-6,34%	-0,21	3,10	3,13	3,02	3,37	664M	59.644
12/11/2024	4,42%	0,14	3,31	3,17	3,15	3,33	259M	46.935
11/11/2024	-0,63%	-0,02	3,17	3,19	3,11	3,22	247M	22.952
08/11/2024	-3,33%	-0,11	3,19	3,24	3,16	3,25	308M	36.907
07/11/2024	-2,65%	-0,09	3,30	3,38	3,28	3,46	207M	19.420
06/11/2024	-0,59%	-0,02	3,39	3,33	3,29	3,40	210M	26.820
05/11/2024	-1,45%	-0,05	3,41	3,45	3,33	3,45	166M	30.696
04/11/2024	3,90%	0,13	3,46	3,39	3,37	3,52	230M	45.201
01/11/2024	-	-	3,33	3,52	3,32	3,54	354M	41.728

Date,Open,High,Low,Close,Volume
11-Mar-26,9.41,9.61,9.38,9.58,58288728
10-Mar-26,9.53,9.76,9.35,9.52,64387846
09-Mar-26,9.51,9.57,9.30,9.42,71560814
06-Mar-26,9.52,9.90,9.45,9.58,74024677
05-Mar-26,10.01,10.03,9.60,9.60,109738525
04-Mar-26,10.18,10.36,9.95,9.96,128502096
03-Mar-26,10.07,10.31,9.85,10.01,159771879
02-Mar-26,10.36,10.42,10.20,10.36,85708066
27-Feb-26,10.69,11.12,10.43,10.49,110939940
26-Feb-26,10.30,11.18,10.30,10.75,170749432
25-Feb-26,10.52,10.58,10.09,10.26,77790635
24-Feb-26,10.13,10.49,10.08,10.49,113656416
23-Feb-26,10.45,10.47,9.97,9.97,115542835
20-Feb-26,10.70,11.04,10.36,10.50,150972811
19-Feb-26,10.15,11.05,10.15,10.79,173047845
18-Feb-26,10.48,10.50,10.06,10.12,124550230
13-Feb-26,10.62,10.71,10.40,10.40,170412958
12-Feb-26,11.25,11.36,10.70,10.72,141291838
11-Feb-26,11.42,11.55,11.19,11.19,105032808
10-Feb-26,11.47,11.74,11.31,11.33,74331344
09-Feb-26,11.87,12.03,11.36,11.45,123234776
06-Feb-26,11.94,11.99,11.69,11.77,150132833
05-Feb-26,12.48,12.50,12.05,12.05,96941444
04-Feb-26,12.78,12.82,12.26,12.46,117730277
03-Feb-26,12.88,13.26,12.80,12.80,99681322
02-Feb-26,13.08,13.08,12.70,12.74,116450882
30-Jan-26,13.39,13.50,12.86,13.00,131589761
29-Jan-26,13.81,13.91,13.18,13.43,145693459
28-Jan-26,14.00,14.10,13.46,13.75,125305449
27-Jan-26,13.76,14.09,13.67,13.87,146287941
26-Jan-26,13.86,13.97,13.30,13.59,95192062
23-Jan-26,13.83,13.98,13.40,13.74,149894656
22-Jan-26,13.95,14.58,13.79,13.79,121127228
21-Jan-26,13.45,13.97,13.36,13.88,90750709
20-Jan-26,13.39,13.73,13.20,13.23,66354878
19-Jan-26,13.00,13.66,12.85,13.49,73629754
16-Jan-26,13.25,13.45,12.93,12.99,106146855
15-Jan-26,13.89,14.03,13.15,13.25,145826053
14-Jan-26,14.14,14.34,13.60,13.89,121112317
13-Jan-26,15.27,15.27,13.80,13.98,281063854
12-Jan-26,15.26,15.46,15.08,15.26,52661593
09-Jan-26,15.42,15.96,15.23,15.25,94079607
08-Jan-26,16.15,16.28,15.29,15.37,155786050
07-Jan-26,16.49,16.63,16.05,16.14,60639429
06-Jan-26,15.17,16.68,15.17,16.49,163374036
05-Jan-26,14.53,15.25,14.28,15.17,85873885
02-Jan-26,14.76,14.88,14.36,14.56,101796793
30-Dec-25,14.89,15.00,14.55,14.73,79648338
29-Dec-25,14.62,14.94,14.49,14.75,57606796
26-Dec-25,14.10,14.55,14.02,14.55,85942092
23-Dec-25,14.14,14.58,13.83,14.15,152593143
22-Dec-25,14.25,14.52,14.06,14.06,83285524
19-Dec-25,14.25,14.53,14.11,14.26,104159568
18-Dec-25,14.54,14.55,14.16,14.23,68429794
17-Dec-25,14.50,14.55,14.23,14.51,124997405
16-Dec-25,15.11,15.20,14.31,14.47,97392867
15-Dec-25,14.81,15.48,14.81,15.29,105979059
12-Dec-25,14.00,14.95,13.93,14.70,172395911
11-Dec-25,13.39,14.43,13.37,13.94,156946014
10-Dec-25,13.56,13.78,13.37,13.48,92986003
09-Dec-25,13.45,13.82,12.77,13.51,269187579
08-Dec-25,14.79,14.79,13.60,13.60,123310533
05-Dec-25,15.61,15.61,14.28,14.47,244393323
04-Dec-25,14.75,15.55,14.71,15.55,147250127
03-Dec-25,14.70,14.79,14.40,14.64,96446064
02-Dec-25,14.16,14.76,14.01,14.60,198294434
01-Dec-25,14.12,14.41,13.86,14.06,165647562
28-Nov-25,15.06,15.10,14.09,14.10,204526288
27-Nov-25,15.96,16.03,15.00,15.00,211196743
26-Nov-25,17.15,17.24,15.84,15.84,277972796
25-Nov-25,17.21,17.38,17.00,17.06,108733688
24-Nov-25,17.42,17.77,17.03,17.13,105010242
21-Nov-25,17.30,17.80,16.90,17.42,150640459
19-Nov-25,17.06,17.46,17.03,17.34,198140386
18-Nov-25,17.90,17.90,17.00,17.00,227764357
17-Nov-25,18.03,19.07,17.74,18.00,331769653
14-Nov-25,20.00,20.00,17.59,17.79,1031960529
13-Nov-25,22.50,22.50,16.75,18.89,2354211747
12-Nov-25,31.58,32.77,30.84,32.69,310394010
11-Nov-25,31.36,31.83,31.18,31.58,253738110
10-Nov-25,31.32,31.42,30.92,31.36,105013132
07-Nov-25,31.28,31.65,30.63,31.07,122666977
06-Nov-25,31.57,31.57,30.65,31.36,83288771
05-Nov-25,30.85,31.68,30.34,31.60,202213499
04-Nov-25,30.20,30.80,30.10,30.55,126623539
03-Nov-25,31.43,31.69,30.20,30.40,168207895
31-Oct-25,31.87,31.87,31.25,31.28,248324256
30-Oct-25,31.51,32.18,31.25,31.57,142247234
29-Oct-25,32.42,32.67,31.60,31.60,141567322
28-Oct-25,32.28,32.79,31.92,32.12,68377510
27-Oct-25,33.00,33.00,32.29,32.39,58339011
24-Oct-25,32.41,32.86,32.09,32.43,87139365
23-Oct-25,32.52,32.71,31.84,32.23,86943686
22-Oct-25,32.75,32.75,32.03,32.36,62933414
21-Oct-25,32.97,33.05,32.46,32.63,61154049
20-Oct-25,32.90,33.51,32.76,33.04,91879820
17-Oct-25,32.39,33.27,32.11,32.90,107847739
16-Oct-25,33.16,33.33,32.57,32.62,109899606
15-Oct-25,33.19,33.62,32.90,33.40,135617503
14-Oct-25,33.68,33.76,32.74,32.96,129798744
13-Oct-25,34.01,34.52,33.64,33.76,126500065
10-Oct-25,35.88,36.03,33.57,33.71,386193408
09-Oct-25,36.27,36.53,35.70,35.87,59453780
08-Oct-25,35.49,36.42,35.21,36.13,142449827
07-Oct-25,35.77,35.77,34.70,35.33,124508599
06-Oct-25,35.88,36.52,35.85,36.00,110436712
03-Oct-25,35.56,36.16,35.36,35.86,95089313
02-Oct-25,35.60,35.82,34.78,35.55,139645227
01-Oct-25,35.91,36.07,35.37,35.48,77365409
30-Sep-25,36.74,36.84,35.78,35.85,129595957
29-Sep-25,37.19,37.89,36.20,36.35,103907823
26-Sep-25,37.29,37.29,36.47,36.59,102653408
25-Sep-25,37.23,37.23,36.60,37.01,115944055
24-Sep-25,38.01,38.17,37.18,37.30,116264261
23-Sep-25,37.42,38.28,37.22,38.05,94693926
22-Sep-25,38.12,38.12,37.06,37.56,133240004
19-Sep-25,39.04,39.54,38.18,38.18,223090396
18-Sep-25,38.65,38.94,37.95,38.80,253446673
17-Sep-25,38.14,39.05,37.55,38.64,215445577
16-Sep-25,39.52,39.88,38.05,38.14,379462854
15-Sep-25,39.45,39.79,39.03,39.33,123494517
12-Sep-25,39.46,39.69,38.89,39.33,84134108
11-Sep-25,40.09,40.62,39.45,39.74,127756938
10-Sep-25,40.00,40.27,39.46,40.00,136700125
09-Sep-25,40.52,40.57,39.41,39.64,156943101
08-Sep-25,41.29,41.70,39.90,40.45,145437509
05-Sep-25,41.50,42.66,41.32,41.38,242348362
04-Sep-25,40.90,41.41,40.88,41.29,93176454
03-Sep-25,41.25,41.49,40.67,40.85,160450237
02-Sep-25,41.12,41.78,40.42,41.36,194251878
01-Sep-25,42.10,42.20,41.27,41.55,91526041
29-Aug-25,40.90,42.15,40.87,41.71,263221954
28-Aug-25,40.09,41.32,40.09,40.90,282243196
27-Aug-25,39.00,40.07,38.75,39.80,179332341
26-Aug-25,39.43,39.43,38.60,38.94,124149641
25-Aug-25,38.49,39.31,38.47,39.10,181947062
22-Aug-25,37.08,38.50,36.85,38.31,209103439
21-Aug-25,37.35,38.13,36.65,36.85,235624945
20-Aug-25,37.86,38.00,37.24,37.54,127238863
19-Aug-25,39.05,39.22,37.65,37.82,181620107
18-Aug-25,38.36,39.49,38.19,39.37,161020907
15-Aug-25,37.69,38.66,37.48,38.20,211786506
14-Aug-25,36.70,38.42,36.50,37.77,519508424
13-Aug-25,35.56,35.70,34.51,34.88,174234804
12-Aug-25,35.78,36.38,35.25,35.60,144484793
11-Aug-25,35.49,35.49,34.95,35.14,83276466
08-Aug-25,35.97,36.18,35.30,35.63,100180978
07-Aug-25,36.22,36.77,35.99,36.17,99549400
06-Aug-25,35.77,36.55,35.20,35.87,137278782
05-Aug-25,33.99,35.61,33.73,35.53,240558874
04-Aug-25,33.27,34.00,32.99,33.95,175836512
01-Aug-25,33.53,33.96,32.53,32.66,102852812
31-Jul-25,33.10,33.74,32.46,33.07,128287180
30-Jul-25,32.20,34.07,31.63,33.49,141511132
29-Jul-25,32.16,33.02,31.66,32.46,101310328
28-Jul-25,32.88,32.97,31.59,31.99,119044246
25-Jul-25,32.03,32.81,31.78,32.58,82226486
24-Jul-25,31.97,32.09,31.39,31.96,78392185
23-Jul-25,31.13,32.26,30.51,31.82,91123743
22-Jul-25,31.51,32.15,31.01,31.12,98368641
21-Jul-25,32.35,32.35,31.30,31.49,100891069
18-Jul-25,33.48,33.48,32.19,32.19,105268538
17-Jul-25,33.26,33.67,32.87,33.67,99196194
16-Jul-25,33.54,33.66,32.70,33.50,102748387
15-Jul-25,33.42,33.80,32.95,33.58,98613854
14-Jul-25,31.88,33.49,31.33,33.30,304396607
11-Jul-25,32.88,32.88,31.77,32.32,160981146
10-Jul-25,33.21,33.28,32.32,33.11,240108676
09-Jul-25,34.04,34.31,33.40,33.63,163501346
08-Jul-25,34.90,35.12,34.04,34.32,162564038
07-Jul-25,35.23,35.86,34.22,34.86,173477953
04-Jul-25,34.71,35.86,34.52,35.61,67061701
03-Jul-25,34.47,35.54,34.32,34.95,254275753
02-Jul-25,36.67,36.69,34.15,34.53,261990057
01-Jul-25,36.86,37.07,35.91,36.40,137439705
27-Jun-25,36.15,36.69,35.92,36.27,143365573
26-Jun-25,36.10,36.71,35.52,36.59,302206967
25-Jun-25,37.50,37.70,35.44,35.77,297290369
24-Jun-25,37.47,38.40,37.39,37.86,242002156
23-Jun-25,37.10,37.46,35.94,36.75,183219547
20-Jun-25,39.01,39.49,37.13,37.42,281165831
18-Jun-25,39.20,39.74,38.91,39.49,148836063
17-Jun-25,39.00,39.68,38.85,39.38,116453719
16-Jun-25,38.75,39.95,38.32,39.16,231602522
13-Jun-25,39.01,39.37,38.31,38.49,191913529
12-Jun-25,39.53,39.71,38.84,39.52,218828596
11-Jun-25,40.15,40.74,39.00,39.53,211975061
10-Jun-25,40.75,40.96,39.90,40.63,167848795
09-Jun-25,39.44,39.99,38.62,39.89,145254622
06-Jun-25,40.00,40.66,38.65,39.91,385931388
05-Jun-25,2.81,2.85,2.69,2.70,220512258
04-Jun-25,2.90,2.92,2.87,2.87,169835129
03-Jun-25,2.80,2.92,2.79,2.87,185197361
02-Jun-25,2.88,2.91,2.79,2.81,116591102
30-May-25,2.86,2.89,2.75,2.86,166917995
29-May-25,2.89,2.91,2.84,2.85,142520749
28-May-25,2.92,2.93,2.84,2.91,213361399
27-May-25,2.90,2.99,2.88,2.92,431397279
26-May-25,2.82,2.90,2.82,2.83,97246401
23-May-25,2.78,2.87,2.70,2.84,213324726
22-May-25,2.82,2.91,2.77,2.84,329705287
21-May-25,2.91,2.91,2.71,2.84,297567149
20-May-25,2.82,2.90,2.77,2.86,197621575
19-May-25,2.83,2.92,2.76,2.82,301765383
16-May-25,2.70,2.86,2.68,2.82,207756152
15-May-25,2.69,2.80,2.68,2.70,228577412
14-May-25,2.65,2.76,2.62,2.66,228538975
13-May-25,2.75,2.76,2.59,2.66,531153251
12-May-25,2.38,2.47,2.32,2.39,253214633
09-May-25,2.47,2.52,2.33,2.35,284529275
08-May-25,2.36,2.62,2.36,2.46,340402777
07-May-25,2.30,2.31,2.23,2.25,99165005
06-May-25,2.28,2.32,2.24,2.27,109455098
05-May-25,2.33,2.34,2.26,2.26,135152902
02-May-25,2.32,2.35,2.28,2.33,127447806
30-Apr-25,2.36,2.36,2.28,2.32,202634215
29-Apr-25,2.45,2.47,2.35,2.36,207828793
28-Apr-25,2.43,2.52,2.43,2.44,204914466
25-Apr-25,2.44,2.45,2.37,2.41,155220436
24-Apr-25,2.24,2.49,2.23,2.44,426426938
23-Apr-25,2.25,2.29,2.23,2.24,187488292
22-Apr-25,2.16,2.24,2.12,2.21,138288356
17-Apr-25,2.22,2.22,2.15,2.16,124884912
16-Apr-25,2.20,2.25,2.14,2.21,145886237
15-Apr-25,2.25,2.26,2.20,2.21,67996278
14-Apr-25,2.27,2.30,2.23,2.25,83810069
11-Apr-25,2.23,2.27,2.17,2.24,104532005
10-Apr-25,2.16,2.25,2.14,2.22,131894319
09-Apr-25,2.01,2.22,2.00,2.16,190689754
08-Apr-25,2.07,2.11,1.99,2.03,166035585
07-Apr-25,2.10,2.19,2.04,2.06,179151120
04-Apr-25,2.20,2.21,2.11,2.13,144587253
03-Apr-25,2.17,2.29,2.17,2.25,139666020
02-Apr-25,2.21,2.29,2.16,2.18,106619334
01-Apr-25,2.21,2.27,2.18,2.22,115894466
31-Mar-25,2.26,2.29,2.16,2.21,170107936
28-Mar-25,2.33,2.34,2.23,2.30,156379607
27-Mar-25,2.26,2.38,2.23,2.35,196507726
26-Mar-25,2.22,2.28,2.21,2.23,154874467
25-Mar-25,2.16,2.28,2.15,2.23,195759587
24-Mar-25,2.17,2.20,2.07,2.08,135025515
21-Mar-25,2.25,2.27,2.15,2.17,228168318
20-Mar-25,2.07,2.44,2.07,2.25,1208319738
19-Mar-25,2.36,2.38,2.21,2.26,460641256
18-Mar-25,2.29,2.47,2.29,2.36,343032643
17-Mar-25,2.18,2.31,2.15,2.29,197475987
14-Mar-25,2.10,2.21,2.10,2.18,241576089
13-Mar-25,2.08,2.11,2.05,2.08,132214593
12-Mar-25,2.06,2.11,2.05,2.08,114022221
11-Mar-25,2.06,2.09,2.03,2.06,122746214
10-Mar-25,2.14,2.15,2.05,2.05,163310601
07-Mar-25,2.08,2.22,2.06,2.17,208921471
06-Mar-25,2.13,2.16,2.07,2.08,140267191
05-Mar-25,2.07,2.14,1.98,2.13,163718485
28-Feb-25,2.11,2.16,2.04,2.11,1483071057
27-Feb-25,2.12,2.20,2.09,2.12,207513432
26-Feb-25,2.16,2.20,2.08,2.10,286313324
25-Feb-25,2.23,2.28,2.13,2.13,231617368
24-Feb-25,2.37,2.38,2.23,2.23,272319535
21-Feb-25,2.45,2.49,2.34,2.36,212323589
20-Feb-25,2.44,2.47,2.40,2.44,237838086
19-Feb-25,2.44,2.51,2.40,2.43,179473598
18-Feb-25,2.52,2.55,2.46,2.47,204478075
17-Feb-25,2.54,2.61,2.51,2.54,246551618
14-Feb-25,2.36,2.52,2.33,2.51,345593381
13-Feb-25,2.32,2.35,2.28,2.32,209957998
12-Feb-25,2.40,2.42,2.31,2.33,338306919
11-Feb-25,2.35,2.52,2.35,2.51,306058702
10-Feb-25,2.34,2.47,2.33,2.34,148337479
07-Feb-25,2.27,2.33,2.22,2.33,289885802
06-Feb-25,2.31,2.34,2.26,2.27,166826607
05-Feb-25,2.40,2.40,2.29,2.32,226004138
04-Feb-25,2.44,2.48,2.32,2.39,289633910
03-Feb-25,2.41,2.47,2.34,2.44,193051350
31-Jan-25,2.48,2.50,2.41,2.42,135617667
30-Jan-25,2.30,2.46,2.27,2.45,239954520
29-Jan-25,2.34,2.37,2.28,2.29,119989886
28-Jan-25,2.39,2.47,2.31,2.32,324776838
27-Jan-25,2.29,2.41,2.28,2.38,167201760
24-Jan-25,2.29,2.38,2.28,2.29,106910135
23-Jan-25,2.33,2.38,2.27,2.29,128887421
22-Jan-25,2.28,2.36,2.27,2.31,127923983
21-Jan-25,2.28,2.32,2.24,2.28,120194525
20-Jan-25,2.22,2.33,2.19,2.27,104576559
17-Jan-25,2.38,2.38,2.24,2.24,134113504
16-Jan-25,2.40,2.41,2.33,2.37,189374059
15-Jan-25,2.24,2.44,2.23,2.43,271891775
14-Jan-25,2.17,2.20,2.14,2.20,98702282
13-Jan-25,2.21,2.23,2.15,2.16,112770190
10-Jan-25,2.25,2.26,2.18,2.20,107386457
09-Jan-25,2.34,2.37,2.26,2.26,99195249
08-Jan-25,2.36,2.41,2.26,2.35,214890633
07-Jan-25,2.20,2.38,2.17,2.38,266495677
06-Jan-25,2.14,2.20,2.13,2.18,106432089
03-Jan-25,2.15,2.22,2.10,2.10,113745907
02-Jan-25,2.21,2.24,2.14,2.17,116477556
30-Dec-24,2.22,2.26,2.19,2.23,121001181
27-Dec-24,2.26,2.29,2.17,2.21,133770888
26-Dec-24,2.24,2.26,2.18,2.23,137155710
23-Dec-24,2.36,2.37,2.25,2.25,161254295
20-Dec-24,2.31,2.47,2.23,2.38,347848303
19-Dec-24,2.15,2.36,2.14,2.29,262047175
18-Dec-24,2.28,2.43,2.11,2.12,823193130
17-Dec-24,2.44,2.44,2.17,2.28,711147832
16-Dec-24,2.61,2.73,2.55,2.57,259117070
13-Dec-24,2.69,2.71,2.59,2.61,346261634
12-Dec-24,2.64,2.82,2.58,2.70,452843715
11-Dec-24,2.53,2.80,2.53,2.67,343791119
10-Dec-24,2.45,2.55,2.43,2.52,218038738
09-Dec-24,2.50,2.53,2.40,2.41,144881286
06-Dec-24,2.58,2.63,2.46,2.47,192022274
05-Dec-24,2.66,2.75,2.59,2.59,158069220
04-Dec-24,2.72,2.73,2.62,2.62,136343380
03-Dec-24,2.69,2.75,2.66,2.71,180725622
02-Dec-24,2.68,2.80,2.66,2.67,176409282
29-Nov-24,2.72,2.76,2.59,2.70,533068302
28-Nov-24,2.85,2.88,2.70,2.71,253376914
27-Nov-24,3.05,3.08,2.85,2.88,241549822
26-Nov-24,3.03,3.06,2.99,3.05,153829345
25-Nov-24,2.98,3.02,2.94,3.02,272596421
22-Nov-24,2.93,2.98,2.88,2.98,165351575
21-Nov-24,2.96,2.97,2.88,2.88,204797337
19-Nov-24,2.95,3.05,2.88,3.02,340447278
18-Nov-24,3.17,3.17,2.95,2.95,336163036
14-Nov-24,3.10,3.24,3.08,3.17,339677297
13-Nov-24,3.13,3.37,3.02,3.10,664143928
12-Nov-24,3.17,3.33,3.15,3.31,258823630
11-Nov-24,3.19,3.22,3.11,3.17,246963270
08-Nov-24,3.24,3.25,3.16,3.19,308033472
07-Nov-24,3.38,3.46,3.28,3.30,207227630
06-Nov-24,3.33,3.40,3.29,3.39,210456094
05-Nov-24,3.45,3.45,3.33,3.41,165721158
04-Nov-24,3.39,3.52,3.37,3.46,230064377
01-Nov-24,3.52,3.54,3.32,3.33,354149118

*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: HAPV3