Cotação atual, histórico e gráfico do papel: LAVV3

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 LAVV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/04/2026	0,23%	0,03	13,32	13,35	12,89	13,37	9M	3.407
27/04/2026	-5,14%	-0,72	13,29	14,01	13,29	14,10	13M	4.215
24/04/2026	-3,04%	-0,44	14,01	14,45	14,01	14,50	12M	5.052
23/04/2026	-1,63%	-0,24	14,45	14,61	14,30	14,75	6M	1.802
22/04/2026	-2,65%	-0,40	14,69	15,10	14,59	15,10	8M	2.277
20/04/2026	-1,63%	-0,25	15,09	15,35	15,03	15,59	6M	1.769
17/04/2026	2,27%	0,34	15,34	15,08	15,08	15,60	9M	2.515

16/04/2026	-2,09%	-0,32	15,00	15,31	14,95	15,45	8M	2.249
15/04/2026	-0,58%	-0,09	15,32	15,56	15,32	15,62	7M	1.709
14/04/2026	0,78%	0,12	15,41	15,39	15,26	15,72	9M	2.519
13/04/2026	1,06%	0,16	15,29	15,13	14,86	15,38	8M	1.996
10/04/2026	1,27%	0,19	15,13	14,97	14,81	15,24	21M	2.937
09/04/2026	3,03%	0,44	14,94	14,50	14,41	14,95	8M	2.040
08/04/2026	4,69%	0,65	14,50	14,55	14,48	14,80	12M	3.530
07/04/2026	-3,69%	-0,53	13,85	14,42	13,80	14,46	7M	1.647
06/04/2026	0,42%	0,06	14,38	14,33	14,21	14,40	5M	1.253
02/04/2026	-0,07%	-0,01	14,32	13,95	13,90	14,43	12M	3.387
01/04/2026	0,49%	0,07	14,33	14,42	14,24	14,50	33M	5.656
31/03/2026	3,94%	0,54	14,26	13,95	13,77	14,26	14M	4.613
30/03/2026	0,73%	0,10	13,72	13,68	13,68	14,02	9M	3.006
27/03/2026	-1,02%	-0,14	13,62	13,85	13,52	13,87	25M	3.033
26/03/2026	-3,30%	-0,47	13,76	14,23	13,76	14,23	9M	3.301
25/03/2026	2,15%	0,30	14,23	14,00	14,00	14,46	13M	4.279
24/03/2026	-2,79%	-0,40	13,93	14,45	13,77	14,45	10M	3.324
23/03/2026	4,67%	0,64	14,33	13,75	13,75	14,49	14M	3.667
20/03/2026	-4,13%	-0,59	13,69	14,31	13,69	14,33	11M	3.214
19/03/2026	-3,77%	-0,56	14,28	14,84	14,19	14,84	11M	3.540
18/03/2026	-1,20%	-0,18	14,84	14,96	14,82	15,17	14M	3.031
17/03/2026	-1,96%	-0,30	15,02	15,32	14,90	15,67	15M	3.246
16/03/2026	0,07%	0,01	15,32	15,61	15,27	15,75	16M	3.570
13/03/2026	-2,86%	-0,45	15,31	15,92	15,26	16,11	14M	4.866
12/03/2026	-8,85%	-1,53	15,76	17,05	15,62	17,10	60M	8.024
11/03/2026	-1,37%	-0,24	17,29	17,53	17,23	17,76	7M	1.541
10/03/2026	0,17%	0,03	17,53	17,72	17,43	17,88	7M	2.045
09/03/2026	0,00%	0,00	17,50	17,40	17,03	17,54	11M	3.127
06/03/2026	-1,46%	-0,26	17,50	17,71	17,25	17,73	12M	3.068
05/03/2026	-2,79%	-0,51	17,76	18,15	17,61	18,28	12M	2.674
04/03/2026	2,87%	0,51	18,27	17,72	17,72	18,35	12M	3.362
03/03/2026	-3,53%	-0,65	17,76	18,01	17,60	18,03	28M	7.302
02/03/2026	0,00%	0,00	18,41	18,27	17,86	18,50	27M	4.126
27/02/2026	-1,02%	-0,19	18,41	18,50	18,21	18,53	13M	2.335
26/02/2026	-0,64%	-0,12	18,60	18,64	18,40	18,82	8M	2.200
25/02/2026	-0,27%	-0,05	18,72	18,81	18,49	18,83	7M	1.507
24/02/2026	-0,16%	-0,03	18,77	18,87	18,69	18,95	10M	2.617
23/02/2026	-0,74%	-0,14	18,80	18,98	18,60	18,98	7M	1.988
20/02/2026	1,39%	0,26	18,94	18,65	18,36	18,94	8M	1.911
19/02/2026	2,81%	0,51	18,68	18,33	18,21	18,68	16M	3.679
18/02/2026	0,00%	0,00	18,17	18,17	18,09	18,50	13M	2.571
13/02/2026	0,61%	0,11	18,17	18,00	17,80	18,17	14M	2.893
12/02/2026	-0,06%	-0,01	18,06	18,07	17,83	18,15	11M	2.625
11/02/2026	1,57%	0,28	18,07	17,80	17,78	18,10	14M	2.111
10/02/2026	-0,22%	-0,04	17,79	17,82	17,53	17,91	8M	2.490
09/02/2026	2,89%	0,50	17,83	17,34	17,20	17,83	14M	3.462
06/02/2026	0,17%	0,03	17,33	17,35	16,83	17,38	10M	3.367
05/02/2026	2,98%	0,50	17,30	16,89	16,89	17,45	15M	2.749
04/02/2026	-2,33%	-0,40	16,80	17,10	16,55	17,10	14M	3.364
03/02/2026	-3,37%	-0,60	17,20	16,89	16,80	17,39	19M	3.827
02/02/2026	-0,50%	-0,09	17,80	18,16	17,80	18,17	22M	3.917
30/01/2026	0,96%	0,17	17,89	17,74	17,59	17,91	9M	2.484
29/01/2026	-1,56%	-0,28	17,72	18,38	17,68	18,59	14M	3.325
28/01/2026	2,39%	0,42	18,00	17,70	17,66	18,04	5M	1.620
27/01/2026	1,15%	0,20	17,58	17,38	17,38	17,89	11M	3.448
26/01/2026	0,52%	0,09	17,38	17,44	16,97	17,56	11M	3.135
23/01/2026	1,65%	0,28	17,29	16,98	16,81	17,35	11M	3.185
22/01/2026	3,47%	0,57	17,01	16,51	16,43	17,06	10M	3.240
21/01/2026	2,49%	0,40	16,44	16,09	16,09	16,52	6M	2.005
20/01/2026	0,06%	0,01	16,04	15,98	15,75	16,12	6M	1.402
19/01/2026	-1,35%	-0,22	16,03	16,25	15,97	16,32	11M	2.328
16/01/2026	-3,56%	-0,60	16,25	16,77	16,00	16,88	23M	5.256
15/01/2026	-1,06%	-0,18	16,85	17,04	16,65	17,10	11M	2.734
14/01/2026	1,67%	0,28	17,03	16,77	16,67	17,03	10M	2.855
13/01/2026	0,06%	0,01	16,75	16,77	16,38	16,77	9M	2.269
12/01/2026	0,30%	0,05	16,74	16,65	16,50	16,86	7M	2.246
09/01/2026	0,36%	0,06	16,69	16,75	16,48	16,86	10M	2.840
08/01/2026	1,09%	0,18	16,63	16,50	16,28	16,68	8M	2.786
07/01/2026	1,61%	0,26	16,45	16,17	15,96	16,45	13M	2.977
06/01/2026	0,43%	0,07	16,19	16,12	16,07	16,46	15M	2.510
05/01/2026	2,41%	0,38	16,12	15,65	15,65	16,12	8M	2.777
02/01/2026	-1,50%	-0,24	15,74	15,92	15,65	16,18	9M	3.239
30/12/2025	1,52%	0,24	15,98	15,82	15,73	16,04	16M	2.238
29/12/2025	-0,63%	-0,10	15,74	16,09	15,65	16,10	7M	1.612
26/12/2025	0,06%	0,01	15,84	15,83	15,72	16,04	5M	1.497
23/12/2025	3,46%	0,53	15,83	15,41	15,41	16,01	7M	2.220
22/12/2025	-0,91%	-0,14	15,30	15,55	15,15	15,65	9M	2.705
19/12/2025	-0,06%	-0,01	15,44	15,50	15,34	15,61	9M	2.201
18/12/2025	-1,09%	-0,17	15,45	15,75	15,29	15,75	11M	3.691
17/12/2025	-1,08%	-0,17	15,62	15,79	15,40	15,83	9M	2.261
16/12/2025	-3,01%	-0,49	15,79	16,10	15,68	16,14	10M	2.752
15/12/2025	2,39%	0,38	16,28	15,89	15,87	16,37	7M	1.803
12/12/2025	1,60%	0,25	15,90	15,72	15,63	16,02	7M	1.813
11/12/2025	1,23%	0,19	15,65	15,47	15,41	15,72	7M	2.110
10/12/2025	-0,32%	-0,05	15,46	15,56	15,35	15,65	6M	2.086
09/12/2025	-0,77%	-0,12	15,51	15,62	15,25	15,79	7M	2.311
08/12/2025	0,51%	0,08	15,63	15,79	15,46	15,79	8M	2.490
05/12/2025	-5,59%	-0,92	15,55	16,38	15,55	16,42	16M	3.208
04/12/2025	2,30%	0,37	16,47	16,10	16,10	16,52	10M	2.658
03/12/2025	-1,59%	-0,26	16,10	16,38	16,05	16,43	7M	2.304
02/12/2025	-0,24%	-0,04	16,36	16,25	16,15	16,47	9M	2.799
01/12/2025	0,12%	0,02	16,40	16,40	16,01	16,55	8M	2.809
28/11/2025	3,87%	0,61	16,38	15,77	15,71	16,38	8M	2.528
27/11/2025	-1,07%	-0,17	15,77	15,91	15,68	15,94	4M	1.276
26/11/2025	-2,45%	-0,40	15,94	15,64	15,56	16,02	6M	2.043
25/11/2025	-0,37%	-0,06	16,34	16,49	16,23	16,56	9M	1.873
24/11/2025	0,37%	0,06	16,40	16,34	16,26	16,50	5M	1.580
21/11/2025	3,42%	0,54	16,34	16,21	16,13	16,53	12M	2.831
19/11/2025	-0,38%	-0,06	15,80	15,77	15,66	15,90	5M	1.368
18/11/2025	-0,44%	-0,07	15,86	15,78	15,77	15,98	3M	764
17/11/2025	-0,44%	-0,07	15,93	16,00	15,77	16,11	7M	2.065
14/11/2025	-2,44%	-0,40	16,00	15,65	15,60	16,04	9M	2.015
13/11/2025	0,61%	0,10	16,40	16,45	16,28	16,58	13M	2.854
12/11/2025	-1,51%	-0,25	16,30	16,58	16,21	16,62	6M	1.981
11/11/2025	2,22%	0,36	16,55	16,48	16,16	16,76	7M	2.193
10/11/2025	0,06%	0,01	16,19	16,18	16,10	16,41	3M	1.058
07/11/2025	0,06%	0,01	16,18	16,18	15,99	16,34	7M	1.891
06/11/2025	4,39%	0,68	16,17	15,90	15,70	16,41	15M	3.381
05/11/2025	1,31%	0,20	15,49	15,14	15,14	15,54	6M	1.528
04/11/2025	1,93%	0,29	15,29	14,95	14,90	15,29	8M	2.025
03/11/2025	0,33%	0,05	15,00	15,07	15,00	15,27	6M	1.906
31/10/2025	0,61%	0,09	14,95	15,02	14,84	15,09	3M	927
30/10/2025	1,85%	0,27	14,86	14,59	14,44	14,86	6M	2.124
29/10/2025	0,41%	0,06	14,59	14,53	14,53	15,03	6M	1.766
28/10/2025	-0,07%	-0,01	14,53	14,63	14,29	14,65	9M	1.635
27/10/2025	2,18%	0,31	14,54	14,32	14,32	14,65	7M	1.741
24/10/2025	3,12%	0,43	14,23	13,88	13,88	14,31	8M	2.228
23/10/2025	1,17%	0,16	13,80	13,84	13,55	13,85	3M	689
22/10/2025	0,22%	0,03	13,64	13,79	13,51	13,79	5M	856
21/10/2025	-0,80%	-0,11	13,61	13,73	13,48	13,77	8M	2.136
20/10/2025	0,81%	0,11	13,72	13,57	13,57	13,88	4M	1.093
17/10/2025	0,59%	0,08	13,61	13,50	13,41	13,63	14M	2.072
16/10/2025	0,15%	0,02	13,53	13,51	13,42	13,69	14M	1.895
15/10/2025	1,27%	0,17	13,51	13,33	13,25	13,62	7M	1.927
14/10/2025	-0,74%	-0,10	13,34	13,44	13,25	13,45	5M	1.469
13/10/2025	0,15%	0,02	13,44	13,54	13,43	13,63	4M	1.514
10/10/2025	-0,67%	-0,09	13,42	13,51	13,30	13,77	11M	3.075
09/10/2025	-1,39%	-0,19	13,51	13,79	13,41	13,79	15M	2.107
08/10/2025	-0,94%	-0,13	13,70	13,83	13,54	13,89	8M	2.295
07/10/2025	-1,64%	-0,23	13,83	14,07	13,71	14,11	10M	2.829
06/10/2025	-2,83%	-0,41	14,06	14,54	14,06	14,56	8M	2.096
03/10/2025	0,63%	0,09	14,47	14,29	14,29	14,54	13M	1.776
02/10/2025	-2,84%	-0,42	14,38	14,79	14,38	14,80	9M	2.341
01/10/2025	-0,80%	-0,12	14,80	14,92	14,61	14,92	13M	2.702
30/09/2025	1,22%	0,18	14,92	14,76	14,68	14,93	9M	2.295
29/09/2025	-0,67%	-0,10	14,74	14,89	14,72	15,06	6M	1.976
26/09/2025	1,57%	0,23	14,84	14,58	14,58	14,96	7M	2.276
25/09/2025	-2,01%	-0,30	14,61	14,91	14,60	14,99	9M	2.495
24/09/2025	-1,26%	-0,19	14,91	15,18	14,86	15,23	6M	1.564
23/09/2025	0,07%	0,01	15,10	15,12	15,05	15,35	7M	1.410
22/09/2025	-0,98%	-0,15	15,09	15,17	14,93	15,19	7M	1.909
19/09/2025	-1,17%	-0,18	15,24	15,59	15,24	15,59	7M	1.708
18/09/2025	-0,32%	-0,05	15,42	15,39	15,30	15,52	6M	1.501
17/09/2025	1,05%	0,16	15,47	15,31	15,28	15,50	8M	1.442
16/09/2025	1,53%	0,23	15,31	15,12	15,05	15,31	9M	1.731
15/09/2025	0,67%	0,10	15,08	15,02	14,94	15,20	10M	2.348
12/09/2025	-0,07%	-0,01	14,98	14,88	14,81	15,02	9M	2.113
11/09/2025	1,63%	0,24	14,99	14,79	14,67	14,99	7M	1.356
10/09/2025	1,03%	0,15	14,75	14,72	14,52	14,81	7M	2.629
09/09/2025	0,34%	0,05	14,60	14,57	14,42	14,68	9M	2.093
08/09/2025	-0,07%	-0,01	14,55	14,52	14,46	14,75	11M	3.970
05/09/2025	5,58%	0,77	14,56	13,89	13,89	14,56	19M	6.337
04/09/2025	3,92%	0,52	13,79	13,35	13,24	13,80	11M	3.420
03/09/2025	0,38%	0,05	13,27	13,25	13,11	13,30	8M	2.289
02/09/2025	0,61%	0,08	13,22	13,15	13,10	13,35	21M	5.878
01/09/2025	1,78%	0,23	13,14	12,88	12,87	13,18	19M	6.856
29/08/2025	-1,97%	-0,26	12,91	13,25	12,91	13,31	8M	1.416
28/08/2025	2,33%	0,30	13,17	12,88	12,88	13,33	5M	1.625
27/08/2025	2,96%	0,37	12,87	12,58	12,54	12,87	4M	1.516
26/08/2025	1,05%	0,13	12,50	12,43	12,28	12,51	5M	1.597
25/08/2025	-0,88%	-0,11	12,37	12,47	12,37	12,60	2M	768
22/08/2025	2,46%	0,30	12,48	12,24	12,15	12,60	3M	1.162
21/08/2025	-2,17%	-0,27	12,18	12,43	12,15	12,45	8M	1.588
20/08/2025	2,38%	0,29	12,45	12,15	12,13	12,50	6M	1.205
19/08/2025	-2,09%	-0,26	12,16	12,35	12,12	12,35	4M	1.315
18/08/2025	2,48%	0,30	12,42	12,12	12,12	12,48	6M	1.241
15/08/2025	-1,86%	-0,23	12,12	12,70	11,96	12,70	6M	1.967
14/08/2025	-0,40%	-0,05	12,35	12,58	12,28	12,58	5M	1.411
13/08/2025	-1,59%	-0,20	12,40	12,58	12,32	12,63	4M	1.434
12/08/2025	1,20%	0,15	12,60	12,45	12,45	12,72	4M	1.524
11/08/2025	0,08%	0,01	12,45	12,44	12,41	12,60	3M	1.459
08/08/2025	0,73%	0,09	12,44	12,44	12,32	12,60	9M	1.661
07/08/2025	-0,24%	-0,03	12,35	12,67	12,29	12,89	8M	2.209
06/08/2025	1,98%	0,24	12,38	12,19	12,14	12,50	5M	1.626
05/08/2025	-0,90%	-0,11	12,14	12,27	12,03	12,30	6M	1.948
04/08/2025	-1,13%	-0,14	12,25	12,50	12,17	12,50	4M	1.494
01/08/2025	0,98%	0,12	12,39	12,27	12,20	12,57	4M	1.528
31/07/2025	-0,57%	-0,07	12,27	12,35	12,11	12,48	6M	2.268
30/07/2025	2,66%	0,32	12,34	12,00	11,98	12,34	7M	3.562
29/07/2025	2,56%	0,30	12,02	11,72	11,64	12,06	8M	3.257
28/07/2025	-1,26%	-0,15	11,72	11,73	11,61	11,92	5M	2.001
25/07/2025	0,08%	0,01	11,87	11,80	11,77	11,96	2M	831
24/07/2025	-0,50%	-0,06	11,86	11,86	11,66	11,88	3M	1.312
23/07/2025	1,02%	0,12	11,92	11,72	11,70	12,01	4M	1.271
22/07/2025	-1,34%	-0,16	11,80	12,00	11,79	12,08	5M	1.604
21/07/2025	-0,91%	-0,11	11,96	12,00	11,90	12,24	6M	2.048
18/07/2025	-3,59%	-0,45	12,07	12,45	12,03	12,54	6M	2.393
17/07/2025	-0,24%	-0,03	12,52	12,59	12,33	12,61	5M	1.567
16/07/2025	-2,71%	-0,35	12,55	12,92	12,52	13,03	6M	2.288
15/07/2025	2,38%	0,30	12,90	12,71	12,69	13,02	8M	3.144
14/07/2025	-0,40%	-0,05	12,60	12,58	12,45	12,81	7M	2.497
11/07/2025	0,56%	0,07	12,65	12,60	12,40	12,70	5M	1.739
10/07/2025	1,13%	0,14	12,58	12,23	12,09	12,61	4M	1.799
09/07/2025	-0,40%	-0,05	12,44	12,45	12,33	12,47	2M	1.123
08/07/2025	0,08%	0,01	12,49	12,61	12,33	12,70	2M	984
07/07/2025	-1,03%	-0,13	12,48	12,62	12,34	12,72	4M	1.390
04/07/2025	2,11%	0,26	12,61	12,35	12,32	12,61	2M	732
03/07/2025	1,81%	0,22	12,35	12,26	12,14	12,52	4M	1.247
02/07/2025	-2,96%	-0,37	12,13	12,50	12,07	12,50	10M	2.547
01/07/2025	3,31%	0,40	12,50	12,42	12,39	12,60	7M	1.738
27/06/2025	0,83%	0,10	12,10	12,00	11,89	12,16	5M	1.454
26/06/2025	1,27%	0,15	12,00	11,98	11,77	12,13	10M	2.493
25/06/2025	-2,47%	-0,30	11,85	12,11	11,85	12,20	4M	1.446
24/06/2025	1,33%	0,16	12,15	12,03	12,03	12,23	3M	1.329
23/06/2025	-0,25%	-0,03	11,99	12,02	11,86	12,07	3M	1.004
20/06/2025	-1,39%	-0,17	12,02	12,11	11,87	12,16	3M	1.254
18/06/2025	1,50%	0,18	12,19	11,97	11,85	12,19	10M	2.134
17/06/2025	0,33%	0,04	12,01	11,97	11,88	12,08	3M	1.202
16/06/2025	1,10%	0,13	11,97	12,00	11,82	12,05	3M	1.120
13/06/2025	-0,50%	-0,06	11,84	11,90	11,73	11,91	4M	1.252
12/06/2025	-1,24%	-0,15	11,90	12,01	11,87	12,01	3M	962
11/06/2025	0,08%	0,01	12,05	12,04	11,89	12,13	5M	2.228
10/06/2025	1,86%	0,22	12,04	11,82	11,82	12,10	3M	1.248
09/06/2025	-0,84%	-0,10	11,82	11,93	11,54	11,93	9M	2.248
06/06/2025	0,34%	0,04	11,92	11,84	11,67	11,98	6M	2.127
05/06/2025	0,51%	0,06	11,88	11,72	11,72	11,98	8M	1.926
04/06/2025	-1,09%	-0,13	11,82	11,95	11,70	11,96	11M	2.997
03/06/2025	3,28%	0,38	11,95	11,55	11,50	11,95	5M	1.896
02/06/2025	-0,26%	-0,03	11,57	11,61	11,32	11,72	12M	4.705
30/05/2025	-1,36%	-0,16	11,60	11,76	11,42	11,80	11M	4.279
29/05/2025	1,38%	0,16	11,76	11,60	11,59	11,79	7M	2.475
28/05/2025	-0,34%	-0,04	11,60	11,73	11,47	11,80	9M	1.973
27/05/2025	3,01%	0,34	11,64	11,38	11,38	11,68	7M	2.841
26/05/2025	0,44%	0,05	11,30	11,34	11,16	11,40	3M	1.301
23/05/2025	1,81%	0,20	11,25	11,00	10,87	11,25	5M	1.813
22/05/2025	0,00%	0,00	11,05	11,07	10,88	11,30	7M	2.243
21/05/2025	-3,49%	-0,40	11,05	11,42	11,01	11,42	12M	3.521
20/05/2025	2,32%	0,26	11,45	11,13	11,02	11,45	8M	1.810
19/05/2025	1,73%	0,19	11,19	10,89	10,85	11,20	6M	1.517
16/05/2025	0,09%	0,01	11,00	10,75	10,74	11,00	5M	1.822
15/05/2025	3,19%	0,34	10,99	10,65	10,65	10,99	12M	3.356
14/05/2025	-1,48%	-0,16	10,65	10,79	10,58	10,87	10M	2.478
13/05/2025	3,15%	0,33	10,81	10,44	10,44	10,85	5M	1.870
12/05/2025	-2,51%	-0,27	10,48	10,87	10,33	10,87	8M	3.261
09/05/2025	-1,29%	-0,14	10,75	10,99	10,65	10,99	7M	2.284
08/05/2025	4,91%	0,51	10,89	10,52	10,40	10,96	19M	3.866
07/05/2025	-2,44%	-0,26	10,38	10,64	10,38	10,71	8M	2.334
06/05/2025	3,80%	0,39	10,64	10,20	10,20	10,66	11M	3.763
05/05/2025	-1,44%	-0,15	10,25	10,40	10,10	10,44	10M	2.603
02/05/2025	-0,38%	-0,04	10,40	10,45	10,31	10,45	9M	1.819
30/04/2025	1,95%	0,20	10,44	10,17	10,15	10,45	11M	2.566
29/04/2025	0,39%	0,04	10,24	10,26	10,19	10,47	15M	2.249
28/04/2025	1,49%	0,15	10,20	10,16	9,94	10,23	12M	2.721
25/04/2025	-3,09%	-0,32	10,05	10,36	10,05	10,36	10M	3.040
24/04/2025	2,78%	0,28	10,37	10,14	10,01	10,37	10M	3.586
23/04/2025	1,51%	0,15	10,09	10,00	9,99	10,17	7M	2.188
22/04/2025	2,47%	0,24	9,94	9,70	9,66	9,96	10M	2.517
17/04/2025	1,68%	0,16	9,70	9,56	9,48	9,72	6M	1.350
16/04/2025	-0,21%	-0,02	9,54	9,55	9,47	9,62	6M	1.121
15/04/2025	0,21%	0,02	9,56	9,65	9,44	9,65	6M	1.078
14/04/2025	0,00%	0,00	9,54	9,63	9,48	9,79	7M	1.879
11/04/2025	2,80%	0,26	9,54	9,20	8,95	9,54	15M	2.982
10/04/2025	-1,49%	-0,14	9,28	9,50	9,25	9,66	11M	2.031
09/04/2025	1,95%	0,18	9,42	9,24	9,13	9,49	16M	2.754
08/04/2025	-0,65%	-0,06	9,24	9,38	9,19	9,56	8M	2.281
07/04/2025	-0,32%	-0,03	9,30	9,25	9,03	9,44	11M	3.292
04/04/2025	-2,20%	-0,21	9,33	9,54	9,15	9,54	6M	2.933
03/04/2025	1,49%	0,14	9,54	9,50	9,34	9,63	8M	2.568
02/04/2025	-0,11%	-0,01	9,40	9,38	9,24	9,54	5M	2.287
01/04/2025	1,73%	0,16	9,41	9,27	9,23	9,52	5M	2.845
31/03/2025	-2,94%	-0,28	9,25	9,52	9,23	9,52	5M	2.394
28/03/2025	-1,24%	-0,12	9,53	9,67	9,39	9,67	4M	1.173
27/03/2025	0,73%	0,07	9,65	9,59	9,51	9,65	4M	1.353
26/03/2025	-0,31%	-0,03	9,58	9,60	9,53	9,76	3M	1.423
25/03/2025	-0,41%	-0,04	9,61	9,65	9,56	9,75	3M	1.512
24/03/2025	-0,31%	-0,03	9,65	9,79	9,59	9,83	3M	1.497
21/03/2025	2,11%	0,20	9,68	9,57	9,48	9,68	5M	1.341
20/03/2025	-1,76%	-0,17	9,48	9,71	9,44	9,88	7M	1.679
19/03/2025	0,73%	0,07	9,65	9,57	9,43	9,74	4M	1.962
18/03/2025	-0,21%	-0,02	9,58	9,51	9,50	9,65	4M	1.300
17/03/2025	1,37%	0,13	9,60	9,38	9,12	9,70	4M	1.387
14/03/2025	1,94%	0,18	9,47	9,29	9,22	9,55	5M	1.589
13/03/2025	1,42%	0,13	9,29	9,17	9,02	9,32	3M	1.533
12/03/2025	1,78%	0,16	9,16	8,91	8,91	9,18	3M	1.633
11/03/2025	-0,55%	-0,05	9,00	9,11	8,86	9,12	3M	1.722
10/03/2025	-0,55%	-0,05	9,05	9,01	8,95	9,12	3M	1.407
07/03/2025	3,76%	0,33	9,10	8,69	8,65	9,10	4M	2.481
06/03/2025	1,39%	0,12	8,77	8,66	8,65	8,83	4M	2.473
05/03/2025	0,58%	0,05	8,65	8,51	8,47	8,77	3M	2.299
28/02/2025	0,35%	0,03	8,60	8,50	8,50	8,65	5M	2.229
27/02/2025	0,71%	0,06	8,57	8,43	8,42	8,57	4M	2.323
26/02/2025	-1,39%	-0,12	8,51	8,71	8,49	8,71	7M	1.446
25/02/2025	0,58%	0,05	8,63	8,53	8,41	8,79	3M	1.589
24/02/2025	-2,28%	-0,20	8,58	8,78	8,52	8,78	3M	1.550
21/02/2025	-0,23%	-0,02	8,78	8,80	8,67	8,86	3M	2.162
20/02/2025	0,23%	0,02	8,80	8,79	8,65	8,90	5M	3.186
19/02/2025	-1,46%	-0,13	8,78	8,88	8,73	8,88	3M	1.350
18/02/2025	-0,89%	-0,08	8,91	8,97	8,83	8,99	3M	1.575
17/02/2025	1,58%	0,14	8,99	8,85	8,83	9,14	7M	2.664
14/02/2025	2,55%	0,22	8,85	8,63	8,55	8,92	4M	2.380
13/02/2025	1,05%	0,09	8,63	8,49	8,47	8,63	4M	2.452
12/02/2025	-1,50%	-0,13	8,54	8,60	8,46	8,64	4M	1.999
11/02/2025	-4,20%	-0,38	8,67	8,59	8,57	8,75	6M	2.366
10/02/2025	1,00%	0,09	9,05	8,97	8,95	9,05	7M	2.277
07/02/2025	-0,88%	-0,08	8,96	8,92	8,87	9,07	4M	1.787
06/02/2025	1,69%	0,15	9,04	8,90	8,81	9,04	6M	1.904
05/02/2025	2,54%	0,22	8,89	8,89	8,73	9,04	9M	2.607
04/02/2025	-0,69%	-0,06	8,67	8,67	8,57	8,73	2M	1.053
03/02/2025	0,58%	0,05	8,73	8,54	8,54	8,78	3M	2.118
31/01/2025	1,88%	0,16	8,68	8,52	8,46	8,68	4M	2.714
30/01/2025	4,41%	0,36	8,52	8,18	8,14	8,52	7M	3.867
29/01/2025	0,74%	0,06	8,16	8,14	8,08	8,22	3M	1.673
28/01/2025	-1,70%	-0,14	8,10	8,24	8,05	8,24	7M	2.407
27/01/2025	4,70%	0,37	8,24	7,74	7,74	8,24	12M	2.497
24/01/2025	1,94%	0,15	7,87	7,71	7,67	7,92	3M	1.703
23/01/2025	-1,53%	-0,12	7,72	7,84	7,68	7,87	3M	1.593
22/01/2025	1,29%	0,10	7,84	7,83	7,68	7,84	4M	2.136
21/01/2025	5,02%	0,37	7,74	7,63	7,57	7,78	6M	2.509
20/01/2025	1,80%	0,13	7,37	7,28	7,17	7,37	2M	1.175
17/01/2025	0,84%	0,06	7,24	7,18	7,15	7,32	3M	1.484
16/01/2025	-1,64%	-0,12	7,18	7,27	7,16	7,31	3M	1.508
15/01/2025	1,81%	0,13	7,30	7,20	7,20	7,35	10M	2.865
14/01/2025	0,99%	0,07	7,17	7,12	7,12	7,25	5M	1.922
13/01/2025	0,57%	0,04	7,10	7,06	7,03	7,19	6M	2.743
10/01/2025	-0,56%	-0,04	7,06	7,11	7,00	7,14	2M	1.201
09/01/2025	-1,39%	-0,10	7,10	7,20	7,06	7,20	3M	1.007
08/01/2025	0,00%	0,00	7,20	7,20	7,07	7,23	6M	3.416
07/01/2025	0,70%	0,05	7,20	7,15	7,15	7,29	3M	1.681
06/01/2025	0,28%	0,02	7,15	7,13	7,04	7,21	14M	3.791
03/01/2025	-4,04%	-0,30	7,13	7,35	7,07	7,46	32M	3.192
02/01/2025	-0,80%	-0,06	7,43	7,48	7,27	7,51	5M	3.554
30/12/2024	-0,79%	-0,06	7,49	7,52	7,43	7,58	6M	3.927
27/12/2024	0,27%	0,02	7,55	7,66	7,49	7,66	4M	3.758
26/12/2024	-0,66%	-0,05	7,53	7,58	7,53	7,73	4M	2.827
23/12/2024	-2,45%	-0,19	7,58	7,69	7,58	7,81	3M	1.675
20/12/2024	0,78%	0,06	7,77	7,77	7,66	7,89	3M	1.502
19/12/2024	-	-	7,71	7,52	7,42	7,77	4M	2.039

Date,Open,High,Low,Close,Volume
28-Apr-26,13.35,13.37,12.89,13.32,9124845
27-Apr-26,14.01,14.10,13.29,13.29,13275734
24-Apr-26,14.45,14.50,14.01,14.01,12299129
23-Apr-26,14.61,14.75,14.30,14.45,6116429
22-Apr-26,15.10,15.10,14.59,14.69,7796901
20-Apr-26,15.35,15.59,15.03,15.09,6470691
17-Apr-26,15.08,15.60,15.08,15.34,8914356
16-Apr-26,15.31,15.45,14.95,15.00,7973270
15-Apr-26,15.56,15.62,15.32,15.32,6887676
14-Apr-26,15.39,15.72,15.26,15.41,9317951
13-Apr-26,15.13,15.38,14.86,15.29,8371318
10-Apr-26,14.97,15.24,14.81,15.13,20525823
09-Apr-26,14.50,14.95,14.41,14.94,7957464
08-Apr-26,14.55,14.80,14.48,14.50,11656696
07-Apr-26,14.42,14.46,13.80,13.85,6688227
06-Apr-26,14.33,14.40,14.21,14.38,4589122
02-Apr-26,13.95,14.43,13.90,14.32,11910844
01-Apr-26,14.42,14.50,14.24,14.33,32726480
31-Mar-26,13.95,14.26,13.77,14.26,13848491
30-Mar-26,13.68,14.02,13.68,13.72,8663012
27-Mar-26,13.85,13.87,13.52,13.62,25403706
26-Mar-26,14.23,14.23,13.76,13.76,8898856
25-Mar-26,14.00,14.46,14.00,14.23,13149890
24-Mar-26,14.45,14.45,13.77,13.93,10351757
23-Mar-26,13.75,14.49,13.75,14.33,14135405
20-Mar-26,14.31,14.33,13.69,13.69,10821631
19-Mar-26,14.84,14.84,14.19,14.28,11162251
18-Mar-26,14.96,15.17,14.82,14.84,13937906
17-Mar-26,15.32,15.67,14.90,15.02,15455257
16-Mar-26,15.61,15.75,15.27,15.32,16023363
13-Mar-26,15.92,16.11,15.26,15.31,13687670
12-Mar-26,17.05,17.10,15.62,15.76,59671407
11-Mar-26,17.53,17.76,17.23,17.29,6561125
10-Mar-26,17.72,17.88,17.43,17.53,7445398
09-Mar-26,17.40,17.54,17.03,17.50,11008485
06-Mar-26,17.71,17.73,17.25,17.50,12108336
05-Mar-26,18.15,18.28,17.61,17.76,11803242
04-Mar-26,17.72,18.35,17.72,18.27,11554822
03-Mar-26,18.01,18.03,17.60,17.76,27628291
02-Mar-26,18.27,18.50,17.86,18.41,26540223
27-Feb-26,18.50,18.53,18.21,18.41,12826042
26-Feb-26,18.64,18.82,18.40,18.60,8118687
25-Feb-26,18.81,18.83,18.49,18.72,6580536
24-Feb-26,18.87,18.95,18.69,18.77,9788698
23-Feb-26,18.98,18.98,18.60,18.80,7205148
20-Feb-26,18.65,18.94,18.36,18.94,7748712
19-Feb-26,18.33,18.68,18.21,18.68,15842708
18-Feb-26,18.17,18.50,18.09,18.17,12964470
13-Feb-26,18.00,18.17,17.80,18.17,14005597
12-Feb-26,18.07,18.15,17.83,18.06,11287799
11-Feb-26,17.80,18.10,17.78,18.07,14035934
10-Feb-26,17.82,17.91,17.53,17.79,8017640
09-Feb-26,17.34,17.83,17.20,17.83,14194614
06-Feb-26,17.35,17.38,16.83,17.33,9651962
05-Feb-26,16.89,17.45,16.89,17.30,15051487
04-Feb-26,17.10,17.10,16.55,16.80,13748071
03-Feb-26,16.89,17.39,16.80,17.20,19053053
02-Feb-26,18.16,18.17,17.80,17.80,21965069
30-Jan-26,17.74,17.91,17.59,17.89,9473248
29-Jan-26,18.38,18.59,17.68,17.72,13737356
28-Jan-26,17.70,18.04,17.66,18.00,5381696
27-Jan-26,17.38,17.89,17.38,17.58,11047435
26-Jan-26,17.44,17.56,16.97,17.38,11156264
23-Jan-26,16.98,17.35,16.81,17.29,11460409
22-Jan-26,16.51,17.06,16.43,17.01,9649708
21-Jan-26,16.09,16.52,16.09,16.44,6129928
20-Jan-26,15.98,16.12,15.75,16.04,5841324
19-Jan-26,16.25,16.32,15.97,16.03,10518958
16-Jan-26,16.77,16.88,16.00,16.25,23059551
15-Jan-26,17.04,17.10,16.65,16.85,10528528
14-Jan-26,16.77,17.03,16.67,17.03,9968290
13-Jan-26,16.77,16.77,16.38,16.75,8581161
12-Jan-26,16.65,16.86,16.50,16.74,6768846
09-Jan-26,16.75,16.86,16.48,16.69,9555479
08-Jan-26,16.50,16.68,16.28,16.63,8067592
07-Jan-26,16.17,16.45,15.96,16.45,13489728
06-Jan-26,16.12,16.46,16.07,16.19,15305497
05-Jan-26,15.65,16.12,15.65,16.12,7630972
02-Jan-26,15.92,16.18,15.65,15.74,9193233
30-Dec-25,15.82,16.04,15.73,15.98,15665219
29-Dec-25,16.09,16.10,15.65,15.74,7095485
26-Dec-25,15.83,16.04,15.72,15.84,5088804
23-Dec-25,15.41,16.01,15.41,15.83,6651554
22-Dec-25,15.55,15.65,15.15,15.30,9174627
19-Dec-25,15.50,15.61,15.34,15.44,8844245
18-Dec-25,15.75,15.75,15.29,15.45,11351764
17-Dec-25,15.79,15.83,15.40,15.62,8529731
16-Dec-25,16.10,16.14,15.68,15.79,10147923
15-Dec-25,15.89,16.37,15.87,16.28,6788325
12-Dec-25,15.72,16.02,15.63,15.90,6745689
11-Dec-25,15.47,15.72,15.41,15.65,7212909
10-Dec-25,15.56,15.65,15.35,15.46,6491859
09-Dec-25,15.62,15.79,15.25,15.51,6894441
08-Dec-25,15.79,15.79,15.46,15.63,8204437
05-Dec-25,16.38,16.42,15.55,15.55,16270568
04-Dec-25,16.10,16.52,16.10,16.47,10343451
03-Dec-25,16.38,16.43,16.05,16.10,6732576
02-Dec-25,16.25,16.47,16.15,16.36,8772407
01-Dec-25,16.40,16.55,16.01,16.40,8106748
28-Nov-25,15.77,16.38,15.71,16.38,8363277
27-Nov-25,15.91,15.94,15.68,15.77,4217590
26-Nov-25,15.64,16.02,15.56,15.94,5806205
25-Nov-25,16.49,16.56,16.23,16.34,8662140
24-Nov-25,16.34,16.50,16.26,16.40,5005500
21-Nov-25,16.21,16.53,16.13,16.34,11578686
19-Nov-25,15.77,15.90,15.66,15.80,5235106
18-Nov-25,15.78,15.98,15.77,15.86,3124793
17-Nov-25,16.00,16.11,15.77,15.93,6880279
14-Nov-25,15.65,16.04,15.60,16.00,8809690
13-Nov-25,16.45,16.58,16.28,16.40,13240132
12-Nov-25,16.58,16.62,16.21,16.30,6442103
11-Nov-25,16.48,16.76,16.16,16.55,7445671
10-Nov-25,16.18,16.41,16.10,16.19,3487060
07-Nov-25,16.18,16.34,15.99,16.18,7153741
06-Nov-25,15.90,16.41,15.70,16.17,14889184
05-Nov-25,15.14,15.54,15.14,15.49,5584423
04-Nov-25,14.95,15.29,14.90,15.29,7521727
03-Nov-25,15.07,15.27,15.00,15.00,6370356
31-Oct-25,15.02,15.09,14.84,14.95,2988216
30-Oct-25,14.59,14.86,14.44,14.86,6414765
29-Oct-25,14.53,15.03,14.53,14.59,6233670
28-Oct-25,14.63,14.65,14.29,14.53,9355733
27-Oct-25,14.32,14.65,14.32,14.54,6565196
24-Oct-25,13.88,14.31,13.88,14.23,8307591
23-Oct-25,13.84,13.85,13.55,13.80,3139636
22-Oct-25,13.79,13.79,13.51,13.64,4512456
21-Oct-25,13.73,13.77,13.48,13.61,7639120
20-Oct-25,13.57,13.88,13.57,13.72,3957216
17-Oct-25,13.50,13.63,13.41,13.61,13916530
16-Oct-25,13.51,13.69,13.42,13.53,14376653
15-Oct-25,13.33,13.62,13.25,13.51,6838389
14-Oct-25,13.44,13.45,13.25,13.34,4762965
13-Oct-25,13.54,13.63,13.43,13.44,3867588
10-Oct-25,13.51,13.77,13.30,13.42,10816040
09-Oct-25,13.79,13.79,13.41,13.51,14691468
08-Oct-25,13.83,13.89,13.54,13.70,7519804
07-Oct-25,14.07,14.11,13.71,13.83,9583547
06-Oct-25,14.54,14.56,14.06,14.06,8079853
03-Oct-25,14.29,14.54,14.29,14.47,13064761
02-Oct-25,14.79,14.80,14.38,14.38,8518168
01-Oct-25,14.92,14.92,14.61,14.80,12656282
30-Sep-25,14.76,14.93,14.68,14.92,8501541
29-Sep-25,14.89,15.06,14.72,14.74,6485392
26-Sep-25,14.58,14.96,14.58,14.84,6867727
25-Sep-25,14.91,14.99,14.60,14.61,9114341
24-Sep-25,15.18,15.23,14.86,14.91,5551085
23-Sep-25,15.12,15.35,15.05,15.10,7004989
22-Sep-25,15.17,15.19,14.93,15.09,7098952
19-Sep-25,15.59,15.59,15.24,15.24,6889602
18-Sep-25,15.39,15.52,15.30,15.42,5619852
17-Sep-25,15.31,15.50,15.28,15.47,7687997
16-Sep-25,15.12,15.31,15.05,15.31,8524964
15-Sep-25,15.02,15.20,14.94,15.08,9712454
12-Sep-25,14.88,15.02,14.81,14.98,8854182
11-Sep-25,14.79,14.99,14.67,14.99,6912567
10-Sep-25,14.72,14.81,14.52,14.75,7200821
09-Sep-25,14.57,14.68,14.42,14.60,9307532
08-Sep-25,14.52,14.75,14.46,14.55,11171020
05-Sep-25,13.89,14.56,13.89,14.56,19270270
04-Sep-25,13.35,13.80,13.24,13.79,10980243
03-Sep-25,13.25,13.30,13.11,13.27,7529855
02-Sep-25,13.15,13.35,13.10,13.22,20577807
01-Sep-25,12.88,13.18,12.87,13.14,18582855
29-Aug-25,13.25,13.31,12.91,12.91,8470824
28-Aug-25,12.88,13.33,12.88,13.17,5049646
27-Aug-25,12.58,12.87,12.54,12.87,3805037
26-Aug-25,12.43,12.51,12.28,12.50,4656565
25-Aug-25,12.47,12.60,12.37,12.37,1999631
22-Aug-25,12.24,12.60,12.15,12.48,3155000
21-Aug-25,12.43,12.45,12.15,12.18,7942610
20-Aug-25,12.15,12.50,12.13,12.45,5534369
19-Aug-25,12.35,12.35,12.12,12.16,4048946
18-Aug-25,12.12,12.48,12.12,12.42,6442013
15-Aug-25,12.70,12.70,11.96,12.12,6225126
14-Aug-25,12.58,12.58,12.28,12.35,4541271
13-Aug-25,12.58,12.63,12.32,12.40,3936918
12-Aug-25,12.45,12.72,12.45,12.60,4116569
11-Aug-25,12.44,12.60,12.41,12.45,3497699
08-Aug-25,12.44,12.60,12.32,12.44,9375343
07-Aug-25,12.67,12.89,12.29,12.35,7869150
06-Aug-25,12.19,12.50,12.14,12.38,4911767
05-Aug-25,12.27,12.30,12.03,12.14,5587485
04-Aug-25,12.50,12.50,12.17,12.25,4211974
01-Aug-25,12.27,12.57,12.20,12.39,3755081
31-Jul-25,12.35,12.48,12.11,12.27,6350172
30-Jul-25,12.00,12.34,11.98,12.34,7350650
29-Jul-25,11.72,12.06,11.64,12.02,8091031
28-Jul-25,11.73,11.92,11.61,11.72,4699889
25-Jul-25,11.80,11.96,11.77,11.87,1868428
24-Jul-25,11.86,11.88,11.66,11.86,3404812
23-Jul-25,11.72,12.01,11.70,11.92,4190955
22-Jul-25,12.00,12.08,11.79,11.80,4739875
21-Jul-25,12.00,12.24,11.90,11.96,5886594
18-Jul-25,12.45,12.54,12.03,12.07,5891664
17-Jul-25,12.59,12.61,12.33,12.52,4572172
16-Jul-25,12.92,13.03,12.52,12.55,6081287
15-Jul-25,12.71,13.02,12.69,12.90,8475106
14-Jul-25,12.58,12.81,12.45,12.60,6672177
11-Jul-25,12.60,12.70,12.40,12.65,4979458
10-Jul-25,12.23,12.61,12.09,12.58,4474015
09-Jul-25,12.45,12.47,12.33,12.44,2487468
08-Jul-25,12.61,12.70,12.33,12.49,2403071
07-Jul-25,12.62,12.72,12.34,12.48,3833586
04-Jul-25,12.35,12.61,12.32,12.61,1820077
03-Jul-25,12.26,12.52,12.14,12.35,4485788
02-Jul-25,12.50,12.50,12.07,12.13,10410576
01-Jul-25,12.42,12.60,12.39,12.50,6822546
27-Jun-25,12.00,12.16,11.89,12.10,4967114
26-Jun-25,11.98,12.13,11.77,12.00,9617876
25-Jun-25,12.11,12.20,11.85,11.85,4109134
24-Jun-25,12.03,12.23,12.03,12.15,3484324
23-Jun-25,12.02,12.07,11.86,11.99,3192496
20-Jun-25,12.11,12.16,11.87,12.02,3324357
18-Jun-25,11.97,12.19,11.85,12.19,10391382
17-Jun-25,11.97,12.08,11.88,12.01,3250682
16-Jun-25,12.00,12.05,11.82,11.97,3497946
13-Jun-25,11.90,11.91,11.73,11.84,3859200
12-Jun-25,12.01,12.01,11.87,11.90,3278655
11-Jun-25,12.04,12.13,11.89,12.05,4713979
10-Jun-25,11.82,12.10,11.82,12.04,3260009
09-Jun-25,11.93,11.93,11.54,11.82,8620583
06-Jun-25,11.84,11.98,11.67,11.92,6188569
05-Jun-25,11.72,11.98,11.72,11.88,7795833
04-Jun-25,11.95,11.96,11.70,11.82,11178179
03-Jun-25,11.55,11.95,11.50,11.95,5192326
02-Jun-25,11.61,11.72,11.32,11.57,11971738
30-May-25,11.76,11.80,11.42,11.60,10515067
29-May-25,11.60,11.79,11.59,11.76,7208067
28-May-25,11.73,11.80,11.47,11.60,8888145
27-May-25,11.38,11.68,11.38,11.64,7464643
26-May-25,11.34,11.40,11.16,11.30,3263563
23-May-25,11.00,11.25,10.87,11.25,4620420
22-May-25,11.07,11.30,10.88,11.05,6575837
21-May-25,11.42,11.42,11.01,11.05,11507804
20-May-25,11.13,11.45,11.02,11.45,7844868
19-May-25,10.89,11.20,10.85,11.19,6039560
16-May-25,10.75,11.00,10.74,11.00,5170848
15-May-25,10.65,10.99,10.65,10.99,11943748
14-May-25,10.79,10.87,10.58,10.65,9590438
13-May-25,10.44,10.85,10.44,10.81,5314064
12-May-25,10.87,10.87,10.33,10.48,8379337
09-May-25,10.99,10.99,10.65,10.75,7061791
08-May-25,10.52,10.96,10.40,10.89,18510003
07-May-25,10.64,10.71,10.38,10.38,8172086
06-May-25,10.20,10.66,10.20,10.64,10844823
05-May-25,10.40,10.44,10.10,10.25,10474523
02-May-25,10.45,10.45,10.31,10.40,8615704
30-Apr-25,10.17,10.45,10.15,10.44,10838918
29-Apr-25,10.26,10.47,10.19,10.24,14532140
28-Apr-25,10.16,10.23,9.94,10.20,12070064
25-Apr-25,10.36,10.36,10.05,10.05,10022829
24-Apr-25,10.14,10.37,10.01,10.37,9942614
23-Apr-25,10.00,10.17,9.99,10.09,7017204
22-Apr-25,9.70,9.96,9.66,9.94,9824740
17-Apr-25,9.56,9.72,9.48,9.70,5996674
16-Apr-25,9.55,9.62,9.47,9.54,5533630
15-Apr-25,9.65,9.65,9.44,9.56,6480398
14-Apr-25,9.63,9.79,9.48,9.54,7203762
11-Apr-25,9.20,9.54,8.95,9.54,14530549
10-Apr-25,9.50,9.66,9.25,9.28,11052240
09-Apr-25,9.24,9.49,9.13,9.42,16049416
08-Apr-25,9.38,9.56,9.19,9.24,7724157
07-Apr-25,9.25,9.44,9.03,9.30,11110569
04-Apr-25,9.54,9.54,9.15,9.33,5528443
03-Apr-25,9.50,9.63,9.34,9.54,8260532
02-Apr-25,9.38,9.54,9.24,9.40,4866199
01-Apr-25,9.27,9.52,9.23,9.41,5124764
31-Mar-25,9.52,9.52,9.23,9.25,5205316
28-Mar-25,9.67,9.67,9.39,9.53,3532837
27-Mar-25,9.59,9.65,9.51,9.65,3601116
26-Mar-25,9.60,9.76,9.53,9.58,3243308
25-Mar-25,9.65,9.75,9.56,9.61,3351008
24-Mar-25,9.79,9.83,9.59,9.65,3157178
21-Mar-25,9.57,9.68,9.48,9.68,4823931
20-Mar-25,9.71,9.88,9.44,9.48,6836893
19-Mar-25,9.57,9.74,9.43,9.65,3669660
18-Mar-25,9.51,9.65,9.50,9.58,3810232
17-Mar-25,9.38,9.70,9.12,9.60,3696616
14-Mar-25,9.29,9.55,9.22,9.47,5258935
13-Mar-25,9.17,9.32,9.02,9.29,3013481
12-Mar-25,8.91,9.18,8.91,9.16,3050161
11-Mar-25,9.11,9.12,8.86,9.00,3004582
10-Mar-25,9.01,9.12,8.95,9.05,3053759
07-Mar-25,8.69,9.10,8.65,9.10,4326604
06-Mar-25,8.66,8.83,8.65,8.77,3815199
05-Mar-25,8.51,8.77,8.47,8.65,3288591
28-Feb-25,8.50,8.65,8.50,8.60,4606586
27-Feb-25,8.43,8.57,8.42,8.57,3871207
26-Feb-25,8.71,8.71,8.49,8.51,6995552
25-Feb-25,8.53,8.79,8.41,8.63,3118877
24-Feb-25,8.78,8.78,8.52,8.58,2650468
21-Feb-25,8.80,8.86,8.67,8.78,3367924
20-Feb-25,8.79,8.90,8.65,8.80,4815611
19-Feb-25,8.88,8.88,8.73,8.78,2517697
18-Feb-25,8.97,8.99,8.83,8.91,2957969
17-Feb-25,8.85,9.14,8.83,8.99,6867557
14-Feb-25,8.63,8.92,8.55,8.85,4057368
13-Feb-25,8.49,8.63,8.47,8.63,4443359
12-Feb-25,8.60,8.64,8.46,8.54,3643661
11-Feb-25,8.59,8.75,8.57,8.67,6462135
10-Feb-25,8.97,9.05,8.95,9.05,6868644
07-Feb-25,8.92,9.07,8.87,8.96,3990375
06-Feb-25,8.90,9.04,8.81,9.04,5948491
05-Feb-25,8.89,9.04,8.73,8.89,9216685
04-Feb-25,8.67,8.73,8.57,8.67,1801416
03-Feb-25,8.54,8.78,8.54,8.73,3482481
31-Jan-25,8.52,8.68,8.46,8.68,4350004
30-Jan-25,8.18,8.52,8.14,8.52,6941387
29-Jan-25,8.14,8.22,8.08,8.16,2707276
28-Jan-25,8.24,8.24,8.05,8.10,6554373
27-Jan-25,7.74,8.24,7.74,8.24,11889753
24-Jan-25,7.71,7.92,7.67,7.87,2987517
23-Jan-25,7.84,7.87,7.68,7.72,2741006
22-Jan-25,7.83,7.84,7.68,7.84,3598450
21-Jan-25,7.63,7.78,7.57,7.74,5574490
20-Jan-25,7.28,7.37,7.17,7.37,1760707
17-Jan-25,7.18,7.32,7.15,7.24,2859503
16-Jan-25,7.27,7.31,7.16,7.18,2835434
15-Jan-25,7.20,7.35,7.20,7.30,9731997
14-Jan-25,7.12,7.25,7.12,7.17,5342729
13-Jan-25,7.06,7.19,7.03,7.10,6193126
10-Jan-25,7.11,7.14,7.00,7.06,1758876
09-Jan-25,7.20,7.20,7.06,7.10,3176104
08-Jan-25,7.20,7.23,7.07,7.20,6084591
07-Jan-25,7.15,7.29,7.15,7.20,2532730
06-Jan-25,7.13,7.21,7.04,7.15,13506982
03-Jan-25,7.35,7.46,7.07,7.13,31947320
02-Jan-25,7.48,7.51,7.27,7.43,4710351
30-Dec-24,7.52,7.58,7.43,7.49,5846567
27-Dec-24,7.66,7.66,7.49,7.55,4443761
26-Dec-24,7.58,7.73,7.53,7.53,4435386
23-Dec-24,7.69,7.81,7.58,7.58,2881989
20-Dec-24,7.77,7.89,7.66,7.77,3234933
19-Dec-24,7.52,7.77,7.42,7.71,4450502

*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: LAVV3