Cotação atual, histórico e gráfico do papel: ISAE4

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 ISAE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2026	-1,78%	-0,45	24,90	25,58	24,81	25,59	168M	19.984
28/10/2026	-1,02%	-0,26	25,35	25,58	24,83	25,58	138M	17.361
27/10/2026	-1,50%	-0,39	25,61	26,22	25,58	26,41	135M	23.947
26/10/2026	-8,19%	-2,32	26,00	25,77	25,09	26,20	291M	54.250
23/10/2026	-0,11%	-0,03	28,32	28,35	28,04	28,53	105M	13.312
22/10/2026	-2,17%	-0,63	28,35	28,80	28,35	28,91	79M	8.755
21/10/2026	-0,41%	-0,12	28,98	29,32	28,90	29,40	85M	9.216
20/10/2026	2,46%	0,70	29,10	28,76	28,47	29,19	77M	8.837
19/10/2026	-0,28%	-0,08	28,40	28,56	28,25	28,75	86M	10.086
16/10/2026	-0,84%	-0,24	28,48	28,69	28,43	29,15	87M	10.385
15/10/2026	-1,95%	-0,57	28,72	28,82	28,45	29,01	89M	9.379
14/10/2026	0,27%	0,08	29,29	29,07	28,55	29,30	115M	14.827
13/10/2026	-0,38%	-0,11	29,21	29,05	28,70	29,43	82M	10.198
09/10/2026	-2,20%	-0,66	29,32	29,81	29,18	30,07	164M	18.373
08/10/2026	2,29%	0,67	29,98	29,33	29,16	30,03	345M	10.504
07/10/2026	-0,44%	-0,13	29,31	29,56	29,23	29,75	103M	13.311
06/10/2026	0,48%	0,14	29,44	29,38	29,11	29,86	103M	12.555
05/10/2026	3,94%	1,11	29,30	29,32	29,00	30,45	279M	40.265
02/10/2026	1,84%	0,51	28,19	28,14	27,55	28,39	207M	18.682
01/10/2026	0,33%	0,09	27,68	27,87	27,41	28,06	80M	10.575
30/09/2026	3,29%	0,88	27,59	27,32	26,88	27,72	962M	12.196
29/09/2026	-0,30%	-0,08	26,71	26,81	26,51	26,85	64M	6.379
28/09/2026	-0,45%	-0,12	26,79	26,80	26,58	26,94	38M	5.165
25/09/2026	-0,26%	-0,07	26,91	26,90	26,81	27,06	26M	3.440
24/09/2026	-0,37%	-0,10	26,98	27,09	26,91	27,26	56M	5.723
23/09/2026	-1,17%	-0,32	27,08	27,21	26,96	27,44	57M	6.176
22/09/2026	0,11%	0,03	27,40	27,26	27,12	27,55	75M	9.749
21/09/2026	-0,07%	-0,02	27,37	27,66	27,30	27,72	36M	5.151
18/09/2026	0,40%	0,11	27,39	27,10	26,97	27,39	124M	7.263
17/09/2026	-0,26%	-0,07	27,28	27,42	26,90	27,51	79M	8.329
16/09/2026	-0,15%	-0,04	27,35	27,35	27,06	27,57	111M	13.577
15/09/2026	0,40%	0,11	27,39	27,30	27,15	27,54	71M	8.083
14/09/2026	-1,59%	-0,44	27,28	27,11	26,81	27,46	58M	10.123
11/09/2026	-1,28%	-0,36	27,72	28,08	27,68	28,23	47M	5.195
10/09/2026	1,41%	0,39	28,08	27,55	27,39	28,14	74M	7.878
09/09/2026	-0,75%	-0,21	27,69	27,62	27,41	27,86	154M	9.480
08/09/2026	0,72%	0,20	27,90	28,11	27,75	28,28	95M	11.377
04/09/2026	0,22%	0,06	27,70	27,67	27,35	27,90	73M	10.554
03/09/2026	0,00%	0,00	27,64	27,85	27,64	28,25	118M	15.163
02/09/2026	2,52%	0,68	27,64	27,03	26,99	27,67	138M	17.978
01/09/2026	1,24%	0,33	26,96	26,90	26,61	27,15	64M	8.874
31/08/2026	-0,26%	-0,07	26,63	26,93	26,63	27,29	333M	9.948
28/08/2026	0,19%	0,05	26,70	26,76	26,32	26,80	55M	8.101
27/08/2026	-0,37%	-0,10	26,65	26,60	26,60	26,91	43M	5.772
26/08/2026	1,10%	0,29	26,75	26,48	26,40	26,95	63M	8.798
25/08/2026	1,46%	0,38	26,46	26,08	26,07	26,64	57M	7.803
24/08/2026	0,23%	0,06	26,08	25,95	25,73	26,39	53M	6.848
21/08/2026	2,04%	0,52	26,02	25,60	25,60	26,31	48M	6.684
20/08/2026	-0,12%	-0,03	25,50	25,40	25,25	25,97	94M	11.120
19/08/2026	0,79%	0,20	25,53	25,70	25,43	25,80	54M	6.290
18/08/2026	-1,05%	-0,27	25,33	25,59	25,33	25,85	70M	9.380
17/08/2026	0,20%	0,05	25,60	25,49	25,43	25,78	89M	8.612
14/08/2026	-1,08%	-0,28	25,55	25,74	25,12	25,93	109M	15.258
13/08/2026	1,06%	0,27	25,83	25,50	25,50	25,88	75M	7.602
12/08/2026	0,75%	0,19	25,56	25,47	25,22	25,65	112M	13.643
11/08/2026	-1,93%	-0,50	25,37	25,88	25,25	26,15	88M	8.816
10/08/2026	-1,52%	-0,40	25,87	26,20	25,73	26,21	88M	9.268
07/08/2026	-1,43%	-0,38	26,27	26,65	26,19	26,85	91M	6.661
06/08/2026	-0,22%	-0,06	26,65	26,61	26,50	26,82	72M	6.859
05/08/2026	0,38%	0,10	26,71	26,77	26,58	26,98	74M	7.372
04/08/2026	-0,86%	-0,23	26,61	27,01	26,50	27,18	107M	8.993
03/08/2026	-0,19%	-0,05	26,84	27,06	26,55	27,20	63M	7.450
31/07/2026	0,49%	0,13	26,89	26,87	26,66	27,02	53M	7.720
30/07/2026	1,79%	0,47	26,76	26,46	26,27	26,86	53M	6.273
29/07/2026	-2,05%	-0,55	26,29	26,81	26,29	26,93	89M	10.019
28/07/2026	0,60%	0,16	26,84	26,92	26,75	27,13	125M	15.757
27/07/2026	0,83%	0,22	26,68	26,44	26,08	26,88	131M	15.294
24/07/2026	-7,16%	-2,04	26,46	27,55	26,46	27,82	297M	19.927
23/07/2026	-0,11%	-0,03	28,50	28,16	27,93	28,73	113M	10.442
22/07/2026	0,35%	0,10	28,53	28,58	27,80	28,84	126M	12.174
21/07/2026	1,14%	0,32	28,43	28,07	27,88	28,43	76M	8.094
20/07/2026	0,36%	0,10	28,11	28,02	27,87	28,26	41M	4.623
17/07/2026	0,04%	0,01	28,01	27,84	27,82	28,47	88M	7.145
16/07/2026	0,79%	0,22	28,00	27,78	27,27	28,00	143M	11.237
15/07/2026	-5,03%	-1,47	27,78	28,65	27,75	29,09	224M	14.647
14/07/2026	0,17%	0,05	29,25	29,29	28,81	29,29	133M	8.845
13/07/2026	-2,67%	-0,80	29,20	29,96	29,16	29,96	51M	5.885
10/07/2026	2,28%	0,67	30,00	29,75	29,75	30,29	65M	8.624
09/07/2026	1,88%	0,54	29,33	28,79	28,76	29,42	47M	6.702
08/07/2026	1,88%	0,53	28,79	28,12	27,94	28,90	61M	6.063
07/07/2026	2,47%	0,68	28,26	27,59	27,49	28,27	71M	5.959
06/07/2026	-0,25%	-0,07	27,58	27,37	27,27	27,77	72M	8.159
03/07/2026	-4,29%	-1,24	27,65	28,45	27,50	28,63	182M	12.073
02/07/2026	1,65%	0,47	28,89	28,50	28,50	29,08	103M	7.879
01/07/2026	1,10%	0,31	28,42	27,80	27,64	28,42	73M	6.884
30/06/2026	-0,50%	-0,14	28,11	27,77	27,67	28,23	46M	4.125
29/06/2026	0,18%	0,05	28,25	28,20	27,90	28,28	48M	3.618
26/06/2026	0,53%	0,15	28,20	28,05	27,83	28,35	56M	5.408
25/06/2026	0,79%	0,22	28,05	27,98	27,81	28,23	54M	4.470
24/06/2026	-0,07%	-0,02	27,83	27,72	27,31	27,92	69M	9.774
23/06/2026	-0,50%	-0,14	27,85	27,80	27,72	28,04	62M	6.490
22/06/2026	1,23%	0,34	27,99	27,71	27,65	28,02	69M	5.055
19/06/2026	-0,90%	-0,25	27,65	27,83	27,50	27,96	30M	3.225
18/06/2026	2,91%	0,79	27,90	27,03	27,02	27,90	76M	7.328
17/06/2026	-2,13%	-0,59	27,11	27,70	27,03	27,98	64M	8.673
16/06/2026	0,29%	0,08	27,70	27,51	27,16	27,70	65M	6.379
15/06/2026	1,06%	0,29	27,62	27,64	27,41	27,88	58M	6.942
12/06/2026	-0,29%	-0,08	27,33	27,11	27,11	27,54	49M	6.197
11/06/2026	2,01%	0,54	27,41	26,86	26,71	27,43	65M	8.292
10/06/2026	-1,79%	-0,49	26,87	27,24	26,65	27,24	137M	5.701
09/06/2026	2,13%	0,57	27,36	26,87	26,81	27,36	70M	6.449
08/06/2026	-0,59%	-0,16	26,79	26,86	26,67	27,03	34M	4.598
05/06/2026	-0,85%	-0,23	26,95	27,20	26,67	27,20	53M	7.582
03/06/2026	-1,16%	-0,32	27,18	26,92	26,89	27,24	62M	9.529
02/06/2026	2,38%	0,64	27,50	27,29	26,93	27,60	118M	10.126
01/06/2026	-0,63%	-0,17	26,86	27,16	26,59	27,19	82M	6.030
29/05/2026	-0,22%	-0,06	27,03	27,08	26,57	27,24	128M	9.845
28/05/2026	-1,06%	-0,29	27,09	27,38	26,97	27,53	50M	6.609
27/05/2026	-1,44%	-0,40	27,38	27,79	27,09	27,92	117M	8.907
26/05/2026	-1,14%	-0,32	27,78	28,08	27,52	28,09	76M	4.971
25/05/2026	-0,35%	-0,10	28,10	28,23	27,85	28,44	57M	6.369
22/05/2026	-0,74%	-0,21	28,20	28,17	27,90	28,35	44M	6.298
21/05/2026	-0,80%	-0,23	28,41	28,57	28,17	28,76	80M	8.153
20/05/2026	2,51%	0,70	28,64	28,01	27,97	28,94	64M	6.521
19/05/2026	-1,41%	-0,40	27,94	28,02	27,69	28,19	43M	5.883
18/05/2026	-0,70%	-0,20	28,34	28,54	28,16	28,55	66M	6.061
15/05/2026	-1,21%	-0,35	28,54	28,50	28,17	28,61	78M	7.893
14/05/2026	0,28%	0,08	28,89	28,98	28,63	29,21	61M	6.701
13/05/2026	-3,13%	-0,93	28,81	29,71	28,76	29,73	72M	11.721
12/05/2026	-1,13%	-0,34	29,74	29,97	29,51	30,12	45M	6.116
11/05/2026	-0,95%	-0,29	30,08	30,25	29,70	30,45	51M	7.468
08/05/2026	1,84%	0,55	30,37	29,90	29,90	30,73	62M	7.611
07/05/2026	-2,26%	-0,69	29,82	30,43	29,57	30,67	97M	11.532
06/05/2026	4,24%	1,24	30,51	29,40	29,26	30,61	92M	12.693
05/05/2026	-0,17%	-0,05	29,27	29,77	29,27	29,96	115M	8.506
04/05/2026	-0,64%	-0,19	29,32	29,51	29,13	29,72	112M	12.090
30/04/2026	2,71%	0,78	29,51	28,99	28,84	29,72	148M	10.599
29/04/2026	-1,51%	-0,44	28,73	29,17	28,58	29,17	40M	5.219
28/04/2026	-0,14%	-0,04	29,17	28,88	28,54	29,17	124M	6.920
27/04/2026	-0,95%	-0,28	29,21	29,35	28,89	29,53	113M	7.395
24/04/2026	-1,77%	-0,53	29,49	29,90	29,29	29,99	88M	7.255
23/04/2026	-1,48%	-0,45	30,02	30,48	29,86	30,50	60M	5.790
22/04/2026	-1,17%	-0,36	30,47	30,69	30,31	30,86	63M	5.577
20/04/2026	-0,64%	-0,20	30,83	30,83	30,62	31,03	91M	10.239
17/04/2026	-0,99%	-0,31	31,03	31,90	31,00	31,94	117M	12.360
16/04/2026	-1,35%	-0,43	31,34	31,90	31,22	31,90	89M	10.924
15/04/2026	0,76%	0,24	31,77	31,45	31,41	31,87	124M	13.390
14/04/2026	1,51%	0,47	31,53	30,99	30,96	31,67	176M	17.907
13/04/2026	1,01%	0,31	31,06	31,20	30,72	32,19	291M	26.445
10/04/2026	0,33%	0,10	30,75	30,81	30,42	31,29	122M	11.833
09/04/2026	1,96%	0,59	30,65	30,06	30,02	30,85	104M	12.420
08/04/2026	3,37%	0,98	30,06	29,90	29,71	30,22	99M	13.499
07/04/2026	0,21%	0,06	29,08	28,81	28,58	29,08	46M	5.914
06/04/2026	0,66%	0,19	29,02	28,76	28,61	29,02	43M	5.257
02/04/2026	0,00%	0,00	28,83	28,31	28,11	29,09	89M	6.925
01/04/2026	-0,89%	-0,26	28,83	29,15	28,68	29,44	80M	9.172
31/03/2026	2,94%	0,83	29,09	28,64	28,47	29,09	63M	8.570
30/03/2026	1,04%	0,29	28,26	28,26	28,08	28,50	30M	4.903
27/03/2026	-2,17%	-0,62	27,97	28,57	27,97	28,57	44M	5.541
26/03/2026	-0,66%	-0,19	28,59	28,61	28,31	29,05	145M	6.024
25/03/2026	1,66%	0,47	28,78	28,58	28,35	28,85	234M	11.480
24/03/2026	-0,21%	-0,06	28,31	28,37	27,79	28,42	42M	5.923
23/03/2026	4,15%	1,13	28,37	27,75	27,67	28,58	59M	8.935
20/03/2026	-2,96%	-0,83	27,24	27,87	27,10	27,94	172M	7.986
19/03/2026	0,11%	0,03	28,07	27,65	27,35	28,28	88M	10.972
18/03/2026	-0,64%	-0,18	28,04	28,09	28,04	28,45	48M	8.289
17/03/2026	0,04%	0,01	28,22	28,08	28,08	28,57	49M	6.633
16/03/2026	1,91%	0,53	28,21	27,70	27,70	28,46	53M	8.330
13/03/2026	-0,29%	-0,08	27,68	27,66	27,59	28,18	120M	6.686
12/03/2026	-1,98%	-0,56	27,76	28,13	27,47	28,13	140M	10.974
11/03/2026	-0,39%	-0,11	28,32	28,23	28,18	28,58	30M	4.804
10/03/2026	0,71%	0,20	28,43	28,48	28,12	28,91	45M	5.897
09/03/2026	1,22%	0,34	28,23	28,02	27,63	28,38	61M	7.911
06/03/2026	0,22%	0,06	27,89	27,72	27,28	27,89	48M	6.166
05/03/2026	-2,14%	-0,61	27,83	28,29	27,63	28,40	48M	6.777
04/03/2026	1,90%	0,53	28,44	28,10	28,03	28,52	41M	5.611
03/03/2026	-2,31%	-0,66	27,91	27,85	27,31	28,02	74M	12.225
02/03/2026	0,39%	0,11	28,57	28,18	27,92	28,72	41M	6.370
27/02/2026	-2,13%	-0,62	28,46	28,85	28,26	28,90	61M	8.754
26/02/2026	1,57%	0,45	29,08	28,65	28,47	29,29	105M	10.506
25/02/2026	-4,44%	-1,33	28,63	29,96	28,63	30,03	262M	14.396
24/02/2026	1,70%	0,50	29,96	29,55	29,39	30,25	136M	10.628
23/02/2026	-0,87%	-0,26	29,46	29,72	29,20	29,73	60M	6.204
20/02/2026	0,03%	0,01	29,72	29,70	29,31	29,76	59M	5.389
19/02/2026	0,88%	0,26	29,71	29,65	29,33	29,71	46M	5.109
18/02/2026	-0,51%	-0,15	29,45	29,60	29,26	29,87	68M	6.643
13/02/2026	-2,34%	-0,71	29,60	29,78	29,30	30,00	59M	6.139
12/02/2026	0,70%	0,21	30,31	30,10	29,85	30,46	62M	7.804
11/02/2026	2,14%	0,63	30,10	29,73	29,52	30,27	112M	12.086
10/02/2026	0,03%	0,01	29,47	29,45	29,33	29,62	47M	3.685
09/02/2026	1,83%	0,53	29,46	28,99	28,88	29,47	38M	5.723
06/02/2026	-0,62%	-0,18	28,93	29,11	28,84	29,24	45M	8.092
05/02/2026	2,79%	0,79	29,11	28,50	28,35	29,15	65M	9.025
04/02/2026	-2,68%	-0,78	28,32	28,97	28,29	29,23	43M	6.126
03/02/2026	1,75%	0,50	29,10	28,77	28,67	29,25	59M	7.728
02/02/2026	2,66%	0,74	28,60	27,99	27,86	28,64	103M	9.704
30/01/2026	-1,00%	-0,28	27,86	27,95	27,61	28,04	80M	7.185
29/01/2026	-0,78%	-0,22	28,14	28,38	27,88	28,53	62M	9.179
28/01/2026	-1,05%	-0,30	28,36	28,70	28,07	28,82	92M	9.877
27/01/2026	2,10%	0,59	28,66	28,20	28,15	28,71	57M	7.580
26/01/2026	0,29%	0,08	28,07	27,99	27,60	28,13	51M	7.685
23/01/2026	1,97%	0,54	27,99	27,56	27,14	28,24	77M	11.361
22/01/2026	3,08%	0,82	27,45	26,71	26,65	27,70	77M	13.315
21/01/2026	2,23%	0,58	26,63	26,27	26,18	26,65	39M	6.386
20/01/2026	0,19%	0,05	26,05	25,90	25,63	26,07	23M	3.407
19/01/2026	0,23%	0,06	26,00	25,93	25,82	26,00	14M	2.381
16/01/2026	-1,33%	-0,35	25,94	26,37	25,89	26,37	32M	4.484
15/01/2026	0,31%	0,08	26,29	26,32	26,10	26,37	26M	3.235
14/01/2026	1,16%	0,30	26,21	26,00	25,77	26,21	38M	4.954
13/01/2026	-2,19%	-0,58	25,91	26,51	25,80	26,52	78M	7.684
12/01/2026	-0,86%	-0,23	26,49	26,74	26,39	26,97	32M	4.381
09/01/2026	-0,30%	-0,08	26,72	26,79	26,55	26,86	75M	6.496
08/01/2026	-0,04%	-0,01	26,80	26,92	26,61	26,92	39M	5.982
07/01/2026	-0,70%	-0,19	26,81	26,97	26,68	27,09	67M	7.452
06/01/2026	-0,55%	-0,15	27,00	27,26	26,88	27,56	51M	6.378
05/01/2026	0,93%	0,25	27,15	26,90	26,77	27,15	33M	4.896
02/01/2026	-2,32%	-0,64	26,90	27,54	26,80	27,65	51M	6.486
30/12/2025	0,62%	0,17	27,54	27,16	27,13	27,54	42M	3.802
29/12/2025	-2,11%	-0,59	27,37	28,09	27,37	28,09	28M	3.445
26/12/2025	0,68%	0,19	27,96	27,70	27,60	27,96	15M	2.376
23/12/2025	1,65%	0,45	27,77	27,40	27,40	27,86	58M	4.753
22/12/2025	1,30%	0,35	27,32	26,85	26,82	27,32	262M	4.938
19/12/2025	-0,22%	-0,06	26,97	27,00	26,84	27,39	68M	4.727
18/12/2025	-0,41%	-0,11	27,03	26,90	26,45	27,15	62M	8.377
17/12/2025	-2,86%	-0,80	27,14	27,69	26,93	27,93	106M	11.164
16/12/2025	-1,59%	-0,45	27,94	28,26	27,92	28,37	66M	7.765
15/12/2025	4,49%	1,22	28,39	27,80	27,80	28,97	148M	13.422
12/12/2025	0,52%	0,14	27,17	27,13	27,03	27,35	26M	3.936
11/12/2025	0,90%	0,24	27,03	26,76	26,60	27,19	67M	4.965
10/12/2025	0,79%	0,21	26,79	26,68	26,53	26,96	24M	3.671
09/12/2025	-1,15%	-0,31	26,58	26,87	26,38	26,87	31M	4.581
08/12/2025	0,90%	0,24	26,89	27,08	26,82	27,18	33M	5.787
05/12/2025	-4,82%	-1,35	26,65	28,00	26,65	28,04	50M	7.447
04/12/2025	1,52%	0,42	28,00	27,66	27,62	28,00	38M	6.112
03/12/2025	-0,61%	-0,17	27,58	27,82	27,47	27,85	36M	5.480
02/12/2025	1,13%	0,31	27,75	27,49	27,44	27,77	29M	4.378
01/12/2025	-1,47%	-0,41	27,44	27,95	27,34	27,97	38M	4.397
28/11/2025	0,80%	0,22	27,85	27,62	27,53	27,99	40M	4.255
27/11/2025	0,36%	0,10	27,63	27,53	27,51	27,71	14M	2.136
26/11/2025	0,58%	0,16	27,53	27,37	27,35	27,78	27M	3.040
25/11/2025	-0,22%	-0,06	27,37	27,12	27,07	27,43	23M	3.304
24/11/2025	1,18%	0,32	27,43	27,15	27,03	27,55	71M	3.833
21/11/2025	-0,07%	-0,02	27,11	27,13	26,61	27,26	72M	4.639
19/11/2025	-0,99%	-0,27	27,13	27,35	27,03	27,36	29M	3.904
18/11/2025	-0,15%	-0,04	27,40	27,31	27,18	27,44	33M	4.911
17/11/2025	0,07%	0,02	27,44	27,35	27,03	27,45	36M	5.239
14/11/2025	0,22%	0,06	27,42	27,36	27,28	27,65	34M	3.955
13/11/2025	-0,40%	-0,11	27,36	27,47	27,23	27,52	40M	5.384
12/11/2025	1,03%	0,28	27,47	27,12	26,80	27,50	48M	7.844
11/11/2025	1,76%	0,47	27,19	26,75	26,75	27,41	85M	10.222
10/11/2025	0,56%	0,15	26,72	26,57	26,36	26,73	42M	5.020
07/11/2025	0,95%	0,25	26,57	26,31	26,18	26,64	39M	5.871
06/11/2025	0,61%	0,16	26,32	26,01	26,01	26,34	38M	4.846
05/11/2025	0,62%	0,16	26,16	25,93	25,93	26,37	49M	7.061
04/11/2025	1,44%	0,37	26,00	25,61	25,55	26,05	37M	5.393
03/11/2025	2,07%	0,52	25,63	25,20	25,02	25,69	55M	7.822
31/10/2025	-1,30%	-0,33	25,11	25,25	24,79	25,55	85M	10.526
30/10/2025	2,25%	0,56	25,44	24,95	24,82	25,48	106M	7.922
29/10/2025	0,00%	0,00	24,88	25,03	24,83	25,19	57M	5.828
28/10/2025	0,16%	0,04	24,88	24,79	24,77	25,06	34M	4.382
27/10/2025	1,26%	0,31	24,84	24,69	24,51	24,84	31M	3.246
24/10/2025	0,04%	0,01	24,53	24,60	24,47	24,73	47M	4.749
23/10/2025	0,66%	0,16	24,52	24,40	24,25	24,52	39M	4.394
22/10/2025	0,45%	0,11	24,36	24,26	24,12	24,46	83M	4.444
21/10/2025	-0,78%	-0,19	24,25	24,44	24,17	24,47	61M	4.287
20/10/2025	0,87%	0,21	24,44	24,23	24,23	24,54	33M	3.600
17/10/2025	0,33%	0,08	24,23	24,05	23,96	24,28	48M	3.893
16/10/2025	0,37%	0,09	24,15	24,06	23,86	24,17	26M	3.805
15/10/2025	0,46%	0,11	24,06	23,95	23,78	24,15	93M	8.244
14/10/2025	-0,17%	-0,04	23,95	23,95	23,86	24,14	24M	4.167
13/10/2025	0,42%	0,10	23,99	23,92	23,81	24,18	24M	3.635
10/10/2025	-0,13%	-0,03	23,89	24,07	23,73	24,19	48M	6.277
09/10/2025	-0,37%	-0,09	23,92	24,15	23,81	24,21	44M	6.164
08/10/2025	0,21%	0,05	24,01	23,76	23,74	24,23	39M	4.874
07/10/2025	-2,28%	-0,56	23,96	24,44	23,83	24,44	203M	5.261
06/10/2025	-0,04%	-0,01	24,52	24,53	24,26	24,65	30M	3.639
03/10/2025	-0,97%	-0,24	24,53	24,75	24,11	24,80	82M	6.901
02/10/2025	-0,60%	-0,15	24,77	25,06	24,73	25,06	39M	4.869
01/10/2025	1,01%	0,25	24,92	24,68	24,68	25,43	110M	10.924
30/09/2025	-1,12%	-0,28	24,67	25,10	24,63	25,33	142M	6.624
29/09/2025	2,42%	0,59	24,95	24,44	24,43	25,11	264M	6.855
26/09/2025	2,48%	0,59	24,36	23,91	23,87	24,51	72M	5.898
25/09/2025	-0,25%	-0,06	23,77	23,83	23,68	23,91	31M	4.041
24/09/2025	-0,13%	-0,03	23,83	23,86	23,70	23,96	33M	3.390
23/09/2025	1,40%	0,33	23,86	23,52	23,52	23,92	27M	5.184
22/09/2025	-1,75%	-0,42	23,53	23,80	23,53	23,85	39M	4.265
19/09/2025	1,40%	0,33	23,95	23,63	23,61	23,95	45M	3.845
18/09/2025	-0,67%	-0,16	23,62	23,60	23,60	23,77	33M	4.080
17/09/2025	1,45%	0,34	23,78	23,42	23,35	23,82	44M	5.321
16/09/2025	0,77%	0,18	23,44	23,30	23,23	23,44	21M	3.529
15/09/2025	0,00%	0,00	23,26	23,36	23,24	23,44	26M	3.703
12/09/2025	0,00%	0,00	23,26	23,14	23,14	23,26	24M	3.123
11/09/2025	0,13%	0,03	23,26	23,23	23,14	23,37	27M	3.522
10/09/2025	0,56%	0,13	23,23	23,10	23,09	23,33	26M	3.803
09/09/2025	-0,35%	-0,08	23,10	23,07	23,07	23,18	20M	3.472
08/09/2025	0,04%	0,01	23,18	23,20	23,01	23,20	26M	4.732
05/09/2025	0,87%	0,20	23,17	22,99	22,98	23,19	22M	2.397
04/09/2025	0,35%	0,08	22,97	22,91	22,85	23,07	35M	3.421
03/09/2025	-0,09%	-0,02	22,89	22,90	22,77	22,96	21M	3.038
02/09/2025	-0,56%	-0,13	22,91	22,88	22,88	23,02	29M	3.397
01/09/2025	-0,73%	-0,17	23,04	23,20	22,92	23,24	41M	5.087
29/08/2025	0,22%	0,05	23,21	23,11	23,09	23,27	59M	6.642
28/08/2025	2,03%	0,46	23,16	22,85	22,81	23,18	55M	7.467
27/08/2025	0,53%	0,12	22,70	22,69	22,58	22,84	43M	5.491
26/08/2025	0,58%	0,13	22,58	22,47	22,43	22,69	34M	3.502
25/08/2025	0,22%	0,05	22,45	22,40	22,29	22,58	26M	3.465
22/08/2025	1,82%	0,40	22,40	22,12	21,90	22,45	43M	6.060
21/08/2025	-0,14%	-0,03	22,00	21,91	21,86	22,18	39M	4.942
20/08/2025	0,69%	0,15	22,03	21,88	21,88	22,07	49M	3.643
19/08/2025	-1,17%	-0,26	21,88	22,05	21,83	22,08	41M	6.997
18/08/2025	0,05%	0,01	22,14	22,15	22,13	22,36	46M	5.627
15/08/2025	0,50%	0,11	22,13	22,03	21,97	22,25	39M	5.274
14/08/2025	1,06%	0,23	22,02	21,70	21,70	22,31	48M	7.483
13/08/2025	-1,49%	-0,33	21,79	22,06	21,74	22,10	49M	7.953
12/08/2025	1,75%	0,38	22,12	21,75	21,75	22,15	39M	6.553
11/08/2025	-0,37%	-0,08	21,74	21,82	21,72	22,14	34M	6.926
08/08/2025	0,83%	0,18	21,82	21,69	21,58	22,04	39M	6.024
07/08/2025	0,46%	0,10	21,64	21,50	21,50	21,93	51M	7.342
06/08/2025	1,27%	0,27	21,54	21,41	21,31	21,57	62M	7.636
05/08/2025	0,47%	0,10	21,27	21,20	21,10	21,44	40M	6.609
04/08/2025	-1,99%	-0,43	21,17	21,74	20,99	21,80	61M	8.360
01/08/2025	-0,32%	-0,07	21,60	21,86	21,60	21,90	52M	6.741
31/07/2025	-3,69%	-0,83	21,67	22,21	21,59	22,21	108M	12.146
30/07/2025	1,12%	0,25	22,50	22,24	22,24	22,80	32M	5.238
29/07/2025	0,27%	0,06	22,25	22,20	22,16	22,39	19M	3.012
28/07/2025	-0,80%	-0,18	22,19	22,39	22,12	22,44	74M	2.796
25/07/2025	-0,13%	-0,03	22,37	22,39	22,27	22,49	20M	2.792
24/07/2025	-0,18%	-0,04	22,40	22,43	22,25	22,54	26M	3.390
23/07/2025	1,13%	0,25	22,44	22,20	22,20	22,53	27M	3.083
22/07/2025	-1,73%	-0,39	22,19	22,50	22,15	22,62	35M	4.273
21/07/2025	0,62%	0,14	22,58	22,45	22,36	22,63	28M	4.046
18/07/2025	-0,40%	-0,09	22,44	22,50	22,32	22,62	44M	5.163
17/07/2025	-1,18%	-0,27	22,53	22,80	22,36	22,83	47M	5.513
16/07/2025	0,48%	0,11	22,80	22,77	22,58	22,81	21M	3.860
15/07/2025	-0,22%	-0,05	22,69	22,75	22,55	22,93	25M	4.591
14/07/2025	-0,26%	-0,06	22,74	22,76	22,67	22,91	19M	2.919
11/07/2025	-0,09%	-0,02	22,80	22,78	22,65	22,89	25M	3.670
10/07/2025	-0,09%	-0,02	22,82	22,65	22,64	22,96	25M	4.110
09/07/2025	-1,04%	-0,24	22,84	23,10	22,73	23,11	36M	3.999
08/07/2025	-0,17%	-0,04	23,08	23,11	22,87	23,13	36M	6.184
07/07/2025	-0,82%	-0,19	23,12	23,28	23,00	23,40	25M	3.619
04/07/2025	0,34%	0,08	23,31	23,20	23,13	23,42	20M	2.791
03/07/2025	1,40%	0,32	23,23	22,95	22,83	23,35	29M	3.519
02/07/2025	-	-	22,91	23,10	22,71	23,10	46M	6.481

Date,Open,High,Low,Close,Volume
29-Oct-26,25.58,25.59,24.81,24.90,168212076
28-Oct-26,25.58,25.58,24.83,25.35,138136004
27-Oct-26,26.22,26.41,25.58,25.61,134988934
26-Oct-26,25.77,26.20,25.09,26.00,290630737
23-Oct-26,28.35,28.53,28.04,28.32,104977631
22-Oct-26,28.80,28.91,28.35,28.35,79451760
21-Oct-26,29.32,29.40,28.90,28.98,85009972
20-Oct-26,28.76,29.19,28.47,29.10,76941509
19-Oct-26,28.56,28.75,28.25,28.40,86354344
16-Oct-26,28.69,29.15,28.43,28.48,87138966
15-Oct-26,28.82,29.01,28.45,28.72,88715843
14-Oct-26,29.07,29.30,28.55,29.29,114678722
13-Oct-26,29.05,29.43,28.70,29.21,82007020
09-Oct-26,29.81,30.07,29.18,29.32,163644660
08-Oct-26,29.33,30.03,29.16,29.98,345381258
07-Oct-26,29.56,29.75,29.23,29.31,102674645
06-Oct-26,29.38,29.86,29.11,29.44,102979745
05-Oct-26,29.32,30.45,29.00,29.30,279496680
02-Oct-26,28.14,28.39,27.55,28.19,207449069
01-Oct-26,27.87,28.06,27.41,27.68,80481133
30-Sep-26,27.32,27.72,26.88,27.59,962479751
29-Sep-26,26.81,26.85,26.51,26.71,63791135
28-Sep-26,26.80,26.94,26.58,26.79,37720679
25-Sep-26,26.90,27.06,26.81,26.91,25761589
24-Sep-26,27.09,27.26,26.91,26.98,55664503
23-Sep-26,27.21,27.44,26.96,27.08,56907164
22-Sep-26,27.26,27.55,27.12,27.40,75182668
21-Sep-26,27.66,27.72,27.30,27.37,36463233
18-Sep-26,27.10,27.39,26.97,27.39,124062539
17-Sep-26,27.42,27.51,26.90,27.28,79212718
16-Sep-26,27.35,27.57,27.06,27.35,111034167
15-Sep-26,27.30,27.54,27.15,27.39,70611366
14-Sep-26,27.11,27.46,26.81,27.28,57996614
11-Sep-26,28.08,28.23,27.68,27.72,47043687
10-Sep-26,27.55,28.14,27.39,28.08,73524357
09-Sep-26,27.62,27.86,27.41,27.69,153705914
08-Sep-26,28.11,28.28,27.75,27.90,95434318
04-Sep-26,27.67,27.90,27.35,27.70,73124621
03-Sep-26,27.85,28.25,27.64,27.64,118448232
02-Sep-26,27.03,27.67,26.99,27.64,137924745
01-Sep-26,26.90,27.15,26.61,26.96,63517703
31-Aug-26,26.93,27.29,26.63,26.63,332984254
28-Aug-26,26.76,26.80,26.32,26.70,54783378
27-Aug-26,26.60,26.91,26.60,26.65,42686683
26-Aug-26,26.48,26.95,26.40,26.75,62538175
25-Aug-26,26.08,26.64,26.07,26.46,57182417
24-Aug-26,25.95,26.39,25.73,26.08,53322407
21-Aug-26,25.60,26.31,25.60,26.02,48410896
20-Aug-26,25.40,25.97,25.25,25.50,93642013
19-Aug-26,25.70,25.80,25.43,25.53,53613246
18-Aug-26,25.59,25.85,25.33,25.33,69526446
17-Aug-26,25.49,25.78,25.43,25.60,89366675
14-Aug-26,25.74,25.93,25.12,25.55,109265745
13-Aug-26,25.50,25.88,25.50,25.83,75483017
12-Aug-26,25.47,25.65,25.22,25.56,111859201
11-Aug-26,25.88,26.15,25.25,25.37,87804637
10-Aug-26,26.20,26.21,25.73,25.87,88193228
07-Aug-26,26.65,26.85,26.19,26.27,90653626
06-Aug-26,26.61,26.82,26.50,26.65,71688850
05-Aug-26,26.77,26.98,26.58,26.71,74378523
04-Aug-26,27.01,27.18,26.50,26.61,106591555
03-Aug-26,27.06,27.20,26.55,26.84,62541807
31-Jul-26,26.87,27.02,26.66,26.89,52804536
30-Jul-26,26.46,26.86,26.27,26.76,53053254
29-Jul-26,26.81,26.93,26.29,26.29,89473658
28-Jul-26,26.92,27.13,26.75,26.84,124536913
27-Jul-26,26.44,26.88,26.08,26.68,130646991
24-Jul-26,27.55,27.82,26.46,26.46,296986597
23-Jul-26,28.16,28.73,27.93,28.50,112924001
22-Jul-26,28.58,28.84,27.80,28.53,126068924
21-Jul-26,28.07,28.43,27.88,28.43,76089575
20-Jul-26,28.02,28.26,27.87,28.11,41010371
17-Jul-26,27.84,28.47,27.82,28.01,88473474
16-Jul-26,27.78,28.00,27.27,28.00,142883589
15-Jul-26,28.65,29.09,27.75,27.78,224249813
14-Jul-26,29.29,29.29,28.81,29.25,133335119
13-Jul-26,29.96,29.96,29.16,29.20,50666422
10-Jul-26,29.75,30.29,29.75,30.00,64894070
09-Jul-26,28.79,29.42,28.76,29.33,47283207
08-Jul-26,28.12,28.90,27.94,28.79,60523808
07-Jul-26,27.59,28.27,27.49,28.26,70909676
06-Jul-26,27.37,27.77,27.27,27.58,72210897
03-Jul-26,28.45,28.63,27.50,27.65,181741422
02-Jul-26,28.50,29.08,28.50,28.89,102810902
01-Jul-26,27.80,28.42,27.64,28.42,72903700
30-Jun-26,27.77,28.23,27.67,28.11,45714127
29-Jun-26,28.20,28.28,27.90,28.25,48019915
26-Jun-26,28.05,28.35,27.83,28.20,56163894
25-Jun-26,27.98,28.23,27.81,28.05,54217481
24-Jun-26,27.72,27.92,27.31,27.83,68643942
23-Jun-26,27.80,28.04,27.72,27.85,62146868
22-Jun-26,27.71,28.02,27.65,27.99,69233205
19-Jun-26,27.83,27.96,27.50,27.65,29630334
18-Jun-26,27.03,27.90,27.02,27.90,76011272
17-Jun-26,27.70,27.98,27.03,27.11,63552911
16-Jun-26,27.51,27.70,27.16,27.70,65458984
15-Jun-26,27.64,27.88,27.41,27.62,58004203
12-Jun-26,27.11,27.54,27.11,27.33,49494039
11-Jun-26,26.86,27.43,26.71,27.41,65481130
10-Jun-26,27.24,27.24,26.65,26.87,137079928
09-Jun-26,26.87,27.36,26.81,27.36,70335727
08-Jun-26,26.86,27.03,26.67,26.79,33882858
05-Jun-26,27.20,27.20,26.67,26.95,53169586
03-Jun-26,26.92,27.24,26.89,27.18,61801483
02-Jun-26,27.29,27.60,26.93,27.50,118143511
01-Jun-26,27.16,27.19,26.59,26.86,81924095
29-May-26,27.08,27.24,26.57,27.03,127708234
28-May-26,27.38,27.53,26.97,27.09,49638596
27-May-26,27.79,27.92,27.09,27.38,116840823
26-May-26,28.08,28.09,27.52,27.78,75914138
25-May-26,28.23,28.44,27.85,28.10,57447061
22-May-26,28.17,28.35,27.90,28.20,44178031
21-May-26,28.57,28.76,28.17,28.41,79513271
20-May-26,28.01,28.94,27.97,28.64,63651158
19-May-26,28.02,28.19,27.69,27.94,43267146
18-May-26,28.54,28.55,28.16,28.34,66036348
15-May-26,28.50,28.61,28.17,28.54,77718920
14-May-26,28.98,29.21,28.63,28.89,60690852
13-May-26,29.71,29.73,28.76,28.81,72063914
12-May-26,29.97,30.12,29.51,29.74,44662617
11-May-26,30.25,30.45,29.70,30.08,51133563
08-May-26,29.90,30.73,29.90,30.37,61929040
07-May-26,30.43,30.67,29.57,29.82,96623971
06-May-26,29.40,30.61,29.26,30.51,92180172
05-May-26,29.77,29.96,29.27,29.27,114534554
04-May-26,29.51,29.72,29.13,29.32,112236993
30-Apr-26,28.99,29.72,28.84,29.51,148270636
29-Apr-26,29.17,29.17,28.58,28.73,39878781
28-Apr-26,28.88,29.17,28.54,29.17,124401466
27-Apr-26,29.35,29.53,28.89,29.21,112552445
24-Apr-26,29.90,29.99,29.29,29.49,87568211
23-Apr-26,30.48,30.50,29.86,30.02,60237096
22-Apr-26,30.69,30.86,30.31,30.47,63232262
20-Apr-26,30.83,31.03,30.62,30.83,91492811
17-Apr-26,31.90,31.94,31.00,31.03,117301584
16-Apr-26,31.90,31.90,31.22,31.34,89218282
15-Apr-26,31.45,31.87,31.41,31.77,123823663
14-Apr-26,30.99,31.67,30.96,31.53,175893573
13-Apr-26,31.20,32.19,30.72,31.06,290699024
10-Apr-26,30.81,31.29,30.42,30.75,121611630
09-Apr-26,30.06,30.85,30.02,30.65,104195025
08-Apr-26,29.90,30.22,29.71,30.06,98563545
07-Apr-26,28.81,29.08,28.58,29.08,45850587
06-Apr-26,28.76,29.02,28.61,29.02,42662869
02-Apr-26,28.31,29.09,28.11,28.83,89368791
01-Apr-26,29.15,29.44,28.68,28.83,79621458
31-Mar-26,28.64,29.09,28.47,29.09,63121913
30-Mar-26,28.26,28.50,28.08,28.26,29828191
27-Mar-26,28.57,28.57,27.97,27.97,43634747
26-Mar-26,28.61,29.05,28.31,28.59,145478556
25-Mar-26,28.58,28.85,28.35,28.78,233676521
24-Mar-26,28.37,28.42,27.79,28.31,42385891
23-Mar-26,27.75,28.58,27.67,28.37,59113511
20-Mar-26,27.87,27.94,27.10,27.24,172129393
19-Mar-26,27.65,28.28,27.35,28.07,87972448
18-Mar-26,28.09,28.45,28.04,28.04,47806791
17-Mar-26,28.08,28.57,28.08,28.22,48888016
16-Mar-26,27.70,28.46,27.70,28.21,53175404
13-Mar-26,27.66,28.18,27.59,27.68,119810446
12-Mar-26,28.13,28.13,27.47,27.76,139915403
11-Mar-26,28.23,28.58,28.18,28.32,29981614
10-Mar-26,28.48,28.91,28.12,28.43,44526515
09-Mar-26,28.02,28.38,27.63,28.23,60615973
06-Mar-26,27.72,27.89,27.28,27.89,47930322
05-Mar-26,28.29,28.40,27.63,27.83,48374032
04-Mar-26,28.10,28.52,28.03,28.44,41115522
03-Mar-26,27.85,28.02,27.31,27.91,74285408
02-Mar-26,28.18,28.72,27.92,28.57,41289446
27-Feb-26,28.85,28.90,28.26,28.46,60740314
26-Feb-26,28.65,29.29,28.47,29.08,104931352
25-Feb-26,29.96,30.03,28.63,28.63,262380960
24-Feb-26,29.55,30.25,29.39,29.96,136496963
23-Feb-26,29.72,29.73,29.20,29.46,60146135
20-Feb-26,29.70,29.76,29.31,29.72,59469431
19-Feb-26,29.65,29.71,29.33,29.71,46378264
18-Feb-26,29.60,29.87,29.26,29.45,68460163
13-Feb-26,29.78,30.00,29.30,29.60,59448543
12-Feb-26,30.10,30.46,29.85,30.31,61563828
11-Feb-26,29.73,30.27,29.52,30.10,112119598
10-Feb-26,29.45,29.62,29.33,29.47,47124524
09-Feb-26,28.99,29.47,28.88,29.46,37536521
06-Feb-26,29.11,29.24,28.84,28.93,45171586
05-Feb-26,28.50,29.15,28.35,29.11,64967270
04-Feb-26,28.97,29.23,28.29,28.32,43044248
03-Feb-26,28.77,29.25,28.67,29.10,58600158
02-Feb-26,27.99,28.64,27.86,28.60,102877877
30-Jan-26,27.95,28.04,27.61,27.86,80176990
29-Jan-26,28.38,28.53,27.88,28.14,61642250
28-Jan-26,28.70,28.82,28.07,28.36,92172219
27-Jan-26,28.20,28.71,28.15,28.66,56731133
26-Jan-26,27.99,28.13,27.60,28.07,50825725
23-Jan-26,27.56,28.24,27.14,27.99,77478274
22-Jan-26,26.71,27.70,26.65,27.45,77452600
21-Jan-26,26.27,26.65,26.18,26.63,39230867
20-Jan-26,25.90,26.07,25.63,26.05,23457920
19-Jan-26,25.93,26.00,25.82,26.00,13797754
16-Jan-26,26.37,26.37,25.89,25.94,32380832
15-Jan-26,26.32,26.37,26.10,26.29,26015031
14-Jan-26,26.00,26.21,25.77,26.21,38362756
13-Jan-26,26.51,26.52,25.80,25.91,78046224
12-Jan-26,26.74,26.97,26.39,26.49,32094312
09-Jan-26,26.79,26.86,26.55,26.72,74596432
08-Jan-26,26.92,26.92,26.61,26.80,38776755
07-Jan-26,26.97,27.09,26.68,26.81,66820799
06-Jan-26,27.26,27.56,26.88,27.00,51274402
05-Jan-26,26.90,27.15,26.77,27.15,32793866
02-Jan-26,27.54,27.65,26.80,26.90,50819403
30-Dec-25,27.16,27.54,27.13,27.54,42099287
29-Dec-25,28.09,28.09,27.37,27.37,28446460
26-Dec-25,27.70,27.96,27.60,27.96,14997830
23-Dec-25,27.40,27.86,27.40,27.77,58100935
22-Dec-25,26.85,27.32,26.82,27.32,262120652
19-Dec-25,27.00,27.39,26.84,26.97,67748590
18-Dec-25,26.90,27.15,26.45,27.03,62496358
17-Dec-25,27.69,27.93,26.93,27.14,106214633
16-Dec-25,28.26,28.37,27.92,27.94,66485850
15-Dec-25,27.80,28.97,27.80,28.39,148346033
12-Dec-25,27.13,27.35,27.03,27.17,25606244
11-Dec-25,26.76,27.19,26.60,27.03,66721520
10-Dec-25,26.68,26.96,26.53,26.79,24157349
09-Dec-25,26.87,26.87,26.38,26.58,30693343
08-Dec-25,27.08,27.18,26.82,26.89,32642366
05-Dec-25,28.00,28.04,26.65,26.65,50165219
04-Dec-25,27.66,28.00,27.62,28.00,37706830
03-Dec-25,27.82,27.85,27.47,27.58,36087733
02-Dec-25,27.49,27.77,27.44,27.75,28709312
01-Dec-25,27.95,27.97,27.34,27.44,38184342
28-Nov-25,27.62,27.99,27.53,27.85,40041263
27-Nov-25,27.53,27.71,27.51,27.63,13687278
26-Nov-25,27.37,27.78,27.35,27.53,26849063
25-Nov-25,27.12,27.43,27.07,27.37,23004789
24-Nov-25,27.15,27.55,27.03,27.43,71010457
21-Nov-25,27.13,27.26,26.61,27.11,72260177
19-Nov-25,27.35,27.36,27.03,27.13,29328427
18-Nov-25,27.31,27.44,27.18,27.40,33410869
17-Nov-25,27.35,27.45,27.03,27.44,35530858
14-Nov-25,27.36,27.65,27.28,27.42,34222790
13-Nov-25,27.47,27.52,27.23,27.36,39604249
12-Nov-25,27.12,27.50,26.80,27.47,48265196
11-Nov-25,26.75,27.41,26.75,27.19,84614673
10-Nov-25,26.57,26.73,26.36,26.72,41830173
07-Nov-25,26.31,26.64,26.18,26.57,38996851
06-Nov-25,26.01,26.34,26.01,26.32,37556297
05-Nov-25,25.93,26.37,25.93,26.16,48795625
04-Nov-25,25.61,26.05,25.55,26.00,37387479
03-Nov-25,25.20,25.69,25.02,25.63,54798430
31-Oct-25,25.25,25.55,24.79,25.11,84625239
30-Oct-25,24.95,25.48,24.82,25.44,105899799
29-Oct-25,25.03,25.19,24.83,24.88,56637206
28-Oct-25,24.79,25.06,24.77,24.88,34187912
27-Oct-25,24.69,24.84,24.51,24.84,30732072
24-Oct-25,24.60,24.73,24.47,24.53,47212812
23-Oct-25,24.40,24.52,24.25,24.52,38919201
22-Oct-25,24.26,24.46,24.12,24.36,83434699
21-Oct-25,24.44,24.47,24.17,24.25,61366196
20-Oct-25,24.23,24.54,24.23,24.44,32941448
17-Oct-25,24.05,24.28,23.96,24.23,47585893
16-Oct-25,24.06,24.17,23.86,24.15,25939746
15-Oct-25,23.95,24.15,23.78,24.06,93452232
14-Oct-25,23.95,24.14,23.86,23.95,23566800
13-Oct-25,23.92,24.18,23.81,23.99,24135872
10-Oct-25,24.07,24.19,23.73,23.89,48282890
09-Oct-25,24.15,24.21,23.81,23.92,44398228
08-Oct-25,23.76,24.23,23.74,24.01,39023844
07-Oct-25,24.44,24.44,23.83,23.96,202842277
06-Oct-25,24.53,24.65,24.26,24.52,29579454
03-Oct-25,24.75,24.80,24.11,24.53,81795890
02-Oct-25,25.06,25.06,24.73,24.77,38717031
01-Oct-25,24.68,25.43,24.68,24.92,109711902
30-Sep-25,25.10,25.33,24.63,24.67,141616678
29-Sep-25,24.44,25.11,24.43,24.95,263842401
26-Sep-25,23.91,24.51,23.87,24.36,71843250
25-Sep-25,23.83,23.91,23.68,23.77,30834465
24-Sep-25,23.86,23.96,23.70,23.83,33495289
23-Sep-25,23.52,23.92,23.52,23.86,27415804
22-Sep-25,23.80,23.85,23.53,23.53,39298933
19-Sep-25,23.63,23.95,23.61,23.95,44718420
18-Sep-25,23.60,23.77,23.60,23.62,32669687
17-Sep-25,23.42,23.82,23.35,23.78,44217946
16-Sep-25,23.30,23.44,23.23,23.44,20784793
15-Sep-25,23.36,23.44,23.24,23.26,26003025
12-Sep-25,23.14,23.26,23.14,23.26,23752780
11-Sep-25,23.23,23.37,23.14,23.26,27106535
10-Sep-25,23.10,23.33,23.09,23.23,26116747
09-Sep-25,23.07,23.18,23.07,23.10,19969440
08-Sep-25,23.20,23.20,23.01,23.18,25648449
05-Sep-25,22.99,23.19,22.98,23.17,21828579
04-Sep-25,22.91,23.07,22.85,22.97,35495713
03-Sep-25,22.90,22.96,22.77,22.89,21408257
02-Sep-25,22.88,23.02,22.88,22.91,28658001
01-Sep-25,23.20,23.24,22.92,23.04,41074430
29-Aug-25,23.11,23.27,23.09,23.21,58561261
28-Aug-25,22.85,23.18,22.81,23.16,55251096
27-Aug-25,22.69,22.84,22.58,22.70,42897941
26-Aug-25,22.47,22.69,22.43,22.58,33879546
25-Aug-25,22.40,22.58,22.29,22.45,26294996
22-Aug-25,22.12,22.45,21.90,22.40,42922238
21-Aug-25,21.91,22.18,21.86,22.00,39250736
20-Aug-25,21.88,22.07,21.88,22.03,48746874
19-Aug-25,22.05,22.08,21.83,21.88,41422180
18-Aug-25,22.15,22.36,22.13,22.14,45619966
15-Aug-25,22.03,22.25,21.97,22.13,38766770
14-Aug-25,21.70,22.31,21.70,22.02,48427363
13-Aug-25,22.06,22.10,21.74,21.79,49457759
12-Aug-25,21.75,22.15,21.75,22.12,38854168
11-Aug-25,21.82,22.14,21.72,21.74,33856788
08-Aug-25,21.69,22.04,21.58,21.82,39290083
07-Aug-25,21.50,21.93,21.50,21.64,51375228
06-Aug-25,21.41,21.57,21.31,21.54,62373732
05-Aug-25,21.20,21.44,21.10,21.27,40370061
04-Aug-25,21.74,21.80,20.99,21.17,60903562
01-Aug-25,21.86,21.90,21.60,21.60,51825160
31-Jul-25,22.21,22.21,21.59,21.67,107853279
30-Jul-25,22.24,22.80,22.24,22.50,32032986
29-Jul-25,22.20,22.39,22.16,22.25,19131938
28-Jul-25,22.39,22.44,22.12,22.19,74490899
25-Jul-25,22.39,22.49,22.27,22.37,19787563
24-Jul-25,22.43,22.54,22.25,22.40,25771438
23-Jul-25,22.20,22.53,22.20,22.44,27042933
22-Jul-25,22.50,22.62,22.15,22.19,34954073
21-Jul-25,22.45,22.63,22.36,22.58,28442276
18-Jul-25,22.50,22.62,22.32,22.44,44197970
17-Jul-25,22.80,22.83,22.36,22.53,47033192
16-Jul-25,22.77,22.81,22.58,22.80,20930575
15-Jul-25,22.75,22.93,22.55,22.69,25499581
14-Jul-25,22.76,22.91,22.67,22.74,19192671
11-Jul-25,22.78,22.89,22.65,22.80,24944638
10-Jul-25,22.65,22.96,22.64,22.82,24943119
09-Jul-25,23.10,23.11,22.73,22.84,35805138
08-Jul-25,23.11,23.13,22.87,23.08,35737379
07-Jul-25,23.28,23.40,23.00,23.12,24859350
04-Jul-25,23.20,23.42,23.13,23.31,19983831
03-Jul-25,22.95,23.35,22.83,23.23,29322217
02-Jul-25,23.10,23.10,22.71,22.91,45945632

*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: ISAE4