Cotação atual, histórico e gráfico do papel: M1RN34

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 M1RN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/03/2026	-0,29%	-0,04	13,91	14,85	13,74	14,85	138K	41
12/03/2026	-5,55%	-0,82	13,95	14,47	13,92	14,47	517K	130
11/03/2026	4,01%	0,57	14,77	14,16	14,16	14,87	1M	107
10/03/2026	-1,39%	-0,20	14,20	14,51	13,83	14,51	527K	91
09/03/2026	6,98%	0,94	14,40	13,76	13,61	14,67	1M	116
06/03/2026	-3,10%	-0,43	13,46	13,89	12,96	14,02	1M	130
05/03/2026	-6,15%	-0,91	13,89	14,95	13,82	15,43	2M	232

04/03/2026	13,76%	1,79	14,80	14,22	13,50	15,53	3M	401
03/03/2026	-3,91%	-0,53	13,01	13,35	12,80	13,59	114K	162
02/03/2026	-0,07%	-0,01	13,54	13,70	13,35	14,16	309K	149
27/02/2026	3,20%	0,42	13,55	13,13	13,11	13,55	620K	616
26/02/2026	1,00%	0,13	13,13	13,01	13,01	13,40	317K	73
25/02/2026	1,64%	0,21	13,00	12,56	12,56	13,82	394K	231
24/02/2026	-0,54%	-0,07	12,79	13,07	12,79	13,30	348K	106
23/02/2026	1,42%	0,18	12,86	12,68	12,56	13,86	2M	165
20/02/2026	-0,47%	-0,06	12,68	12,67	12,58	13,06	481K	85
19/02/2026	5,20%	0,63	12,74	12,15	11,98	13,18	562K	181
18/02/2026	5,12%	0,59	12,11	12,04	12,04	12,91	1M	112
13/02/2026	14,86%	1,49	11,52	10,01	10,01	11,75	2M	197
12/02/2026	-3,19%	-0,33	10,03	10,44	10,03	10,50	121K	53
11/02/2026	-5,90%	-0,65	10,36	9,81	9,50	10,56	1M	303
10/02/2026	4,06%	0,43	11,01	10,89	10,86	11,80	422K	225
09/02/2026	-2,04%	-0,22	10,58	10,79	10,43	10,84	160K	71
06/02/2026	-0,74%	-0,08	10,80	10,99	10,33	10,99	304K	60
05/02/2026	-2,60%	-0,29	10,88	10,97	10,57	11,43	1M	98
04/02/2026	2,67%	0,29	11,17	11,12	10,96	11,35	250K	47
03/02/2026	-0,82%	-0,09	10,88	10,92	10,83	11,49	509K	189
02/02/2026	-5,02%	-0,58	10,97	11,31	10,96	12,20	1M	120
30/01/2026	-5,71%	-0,70	11,55	12,00	11,41	12,03	363K	67
29/01/2026	2,17%	0,26	12,25	11,90	11,67	12,51	995K	122
28/01/2026	2,13%	0,25	11,99	11,86	11,32	11,99	2M	209
27/01/2026	-5,48%	-0,68	11,74	12,42	11,71	13,40	2M	242
26/01/2026	-2,89%	-0,37	12,42	12,79	12,28	13,22	944K	175
23/01/2026	-5,47%	-0,74	12,79	13,67	12,41	13,67	3M	470
22/01/2026	2,11%	0,28	13,53	13,53	13,36	14,56	5M	514
21/01/2026	17,05%	1,93	13,25	11,32	11,32	13,25	1M	247
20/01/2026	1,07%	0,12	11,32	10,97	10,97	11,52	1M	227
19/01/2026	2,19%	0,24	11,20	11,07	10,81	11,40	240K	251
16/01/2026	2,43%	0,26	10,96	10,80	10,79	11,35	1M	105
15/01/2026	-0,83%	-0,09	10,70	10,90	10,57	10,97	262K	67
14/01/2026	2,57%	0,27	10,79	10,60	10,45	11,26	896K	200
13/01/2026	16,37%	1,48	10,52	9,12	9,11	10,64	1M	357
12/01/2026	-2,38%	-0,22	9,04	9,41	8,70	9,41	318K	84
09/01/2026	2,43%	0,22	9,26	9,05	9,05	9,39	28K	31
08/01/2026	-6,32%	-0,61	9,04	9,46	9,04	9,57	50K	33
07/01/2026	-1,23%	-0,12	9,65	9,53	9,30	9,96	227K	113
06/01/2026	14,14%	1,21	9,77	8,64	8,63	9,77	632K	302
05/01/2026	0,94%	0,08	8,56	8,57	8,45	8,82	110K	79
02/01/2026	1,44%	0,12	8,48	8,36	8,10	8,50	93K	50
30/12/2025	-7,32%	-0,66	8,36	9,01	8,36	9,01	38K	180
29/12/2025	5,74%	0,49	9,02	8,35	8,35	9,02	37K	203
26/12/2025	-2,29%	-0,20	8,53	9,03	8,53	9,10	92K	68
23/12/2025	-9,53%	-0,92	8,73	9,75	8,73	9,75	319K	228
22/12/2025	5,70%	0,52	9,65	9,24	9,24	10,03	842K	226
19/12/2025	8,95%	0,75	9,13	8,59	8,59	9,43	473K	236
18/12/2025	-0,12%	-0,01	8,38	8,22	8,22	8,88	89K	168
17/12/2025	2,44%	0,20	8,39	8,20	8,19	8,71	604K	1.068
16/12/2025	2,38%	0,19	8,19	7,84	7,84	8,19	115K	95
15/12/2025	-1,23%	-0,10	8,00	8,10	7,74	8,20	553K	227
12/12/2025	1,38%	0,11	8,10	8,00	7,91	8,19	2M	97
11/12/2025	1,65%	0,13	7,99	7,86	7,80	7,99	61K	171
10/12/2025	4,11%	0,31	7,86	7,60	7,60	7,95	219K	103
09/12/2025	-2,58%	-0,20	7,55	7,77	7,36	7,77	446K	216
08/12/2025	4,73%	0,35	7,75	7,40	7,35	7,75	424K	207
05/12/2025	11,45%	0,76	7,40	6,80	6,75	7,55	972K	234
04/12/2025	-0,15%	-0,01	6,64	6,65	6,54	6,88	125K	55
03/12/2025	3,74%	0,24	6,65	6,40	6,36	6,65	158K	154
02/12/2025	-0,62%	-0,04	6,41	6,50	6,40	6,57	195K	89
01/12/2025	-4,44%	-0,30	6,45	6,75	6,45	6,75	248K	113
28/11/2025	1,66%	0,11	6,75	6,70	6,65	6,91	680K	162
27/11/2025	1,37%	0,09	6,64	6,67	6,61	6,67	66K	33
26/11/2025	-0,76%	-0,05	6,55	6,61	6,55	6,73	290K	57
25/11/2025	0,15%	0,01	6,60	6,59	6,45	6,65	166K	62
24/11/2025	4,27%	0,27	6,59	6,40	6,39	6,59	309K	71
21/11/2025	-1,40%	-0,09	6,32	6,10	6,02	6,45	2M	218
19/11/2025	-1,99%	-0,13	6,41	6,64	6,35	6,68	362K	94
18/11/2025	-2,39%	-0,16	6,54	6,69	6,36	6,69	767K	117
17/11/2025	2,60%	0,17	6,70	6,54	6,49	6,71	433K	72
14/11/2025	-0,61%	-0,04	6,53	6,55	6,40	6,55	1M	186
13/11/2025	-8,24%	-0,59	6,57	7,11	6,57	7,11	541K	128
12/11/2025	2,14%	0,15	7,16	6,87	6,86	7,16	1M	142
11/11/2025	9,53%	0,61	7,01	6,50	6,46	7,01	2M	230
10/11/2025	-1,84%	-0,12	6,40	6,58	6,33	6,65	776K	88
07/11/2025	1,56%	0,10	6,52	6,45	6,22	6,52	1M	124
06/11/2025	0,00%	0,00	6,42	6,80	6,34	6,98	928K	197
05/11/2025	-1,08%	-0,07	6,42	6,50	6,30	6,51	997K	187
04/11/2025	-1,22%	-0,08	6,49	6,72	6,42	6,75	1M	184
03/11/2025	-13,21%	-1,00	6,57	7,29	6,57	7,29	1M	542
31/10/2025	0,80%	0,06	7,57	7,77	7,23	7,77	183K	135
30/10/2025	14,66%	0,96	7,51	6,68	6,54	7,82	2M	259
29/10/2025	-4,38%	-0,30	6,55	6,85	6,55	6,85	537K	178
28/10/2025	-5,52%	-0,40	6,85	7,09	6,76	7,17	539K	114
27/10/2025	-1,49%	-0,11	7,25	7,23	7,15	7,34	76K	31
24/10/2025	4,25%	0,30	7,36	7,14	7,05	7,36	111K	38
23/10/2025	0,43%	0,03	7,06	6,92	6,91	7,13	52K	23
22/10/2025	-4,48%	-0,33	7,03	7,36	7,03	7,37	244K	67
21/10/2025	0,55%	0,04	7,36	7,40	7,22	7,40	16K	16
20/10/2025	3,24%	0,23	7,32	7,09	7,09	7,55	353K	55
17/10/2025	-3,27%	-0,24	7,09	7,32	6,94	7,32	476K	105
16/10/2025	-4,06%	-0,31	7,33	7,54	7,33	7,73	133K	54
15/10/2025	5,67%	0,41	7,64	7,24	7,20	7,64	177K	59
14/10/2025	-1,36%	-0,10	7,23	7,25	7,15	7,29	227K	59
13/10/2025	0,14%	0,01	7,33	7,32	7,28	7,62	223K	31
10/10/2025	-1,48%	-0,11	7,32	7,45	7,23	7,58	283K	57
09/10/2025	-1,07%	-0,08	7,43	7,49	7,39	7,53	37K	19
08/10/2025	2,60%	0,19	7,51	7,30	7,30	7,85	571K	96
07/10/2025	-0,14%	-0,01	7,32	7,69	7,20	7,69	219K	49
06/10/2025	-4,81%	-0,37	7,33	7,58	7,33	7,62	126K	49
03/10/2025	0,92%	0,07	7,70	7,67	7,47	7,73	288K	107
02/10/2025	4,38%	0,32	7,63	7,43	7,28	7,63	996K	99
01/10/2025	5,48%	0,38	7,31	6,88	6,88	7,55	909K	140
30/09/2025	2,97%	0,20	6,93	6,52	6,52	6,93	414K	72
29/09/2025	3,86%	0,25	6,73	6,59	6,53	6,78	69K	54
26/09/2025	-3,57%	-0,24	6,48	6,59	6,39	6,62	533K	128
25/09/2025	-2,47%	-0,17	6,72	6,77	6,57	6,80	386K	79
24/09/2025	1,47%	0,10	6,89	6,90	6,79	6,93	22K	27
23/09/2025	-1,16%	-0,08	6,79	7,17	6,79	7,19	237K	76
22/09/2025	3,15%	0,21	6,87	6,73	6,70	7,25	805K	229
19/09/2025	-2,63%	-0,18	6,66	6,84	6,58	6,85	409K	67
18/09/2025	4,27%	0,28	6,84	6,79	6,73	6,88	216K	80
17/09/2025	-0,15%	-0,01	6,56	6,63	6,36	6,80	641K	92
16/09/2025	3,46%	0,22	6,57	6,37	6,37	6,78	1M	122
15/09/2025	-0,63%	-0,04	6,35	6,37	6,22	6,37	437K	90
12/09/2025	-6,99%	-0,48	6,39	6,80	6,22	6,83	2M	280
11/09/2025	4,73%	0,31	6,87	6,55	6,55	6,96	309K	61
10/09/2025	-1,20%	-0,08	6,56	6,71	6,56	6,82	172K	67
09/09/2025	-0,30%	-0,02	6,64	6,75	6,61	6,88	50K	42
08/09/2025	-1,19%	-0,08	6,66	6,84	6,48	6,84	165K	66
05/09/2025	2,12%	0,14	6,74	6,65	6,63	6,86	192K	78
04/09/2025	1,38%	0,09	6,60	6,73	6,38	6,73	551K	80
03/09/2025	-2,11%	-0,14	6,51	6,66	6,51	6,70	125K	67
02/09/2025	2,94%	0,19	6,65	6,53	6,42	6,65	342K	86
01/09/2025	-1,07%	-0,07	6,46	6,49	6,46	6,68	189K	77
29/08/2025	-1,66%	-0,11	6,53	6,64	6,49	6,64	912K	82
28/08/2025	-2,92%	-0,20	6,64	6,80	6,55	6,85	373K	153
27/08/2025	3,17%	0,21	6,84	6,75	6,61	6,94	459K	96
26/08/2025	-3,77%	-0,26	6,63	6,95	6,62	6,95	799K	203
25/08/2025	-6,00%	-0,44	6,89	7,40	6,89	7,40	286K	141
22/08/2025	1,95%	0,14	7,33	7,42	7,33	7,53	29K	39
21/08/2025	-3,75%	-0,28	7,19	7,25	7,15	7,27	79K	36
20/08/2025	-1,84%	-0,14	7,47	7,60	7,26	7,60	141K	38
19/08/2025	-0,13%	-0,01	7,61	7,68	7,58	7,75	172K	55
18/08/2025	1,20%	0,09	7,62	7,43	7,43	7,70	91K	78
15/08/2025	4,44%	0,32	7,53	7,19	7,19	7,70	267K	64
14/08/2025	-1,10%	-0,08	7,21	7,06	7,03	7,28	96K	26
13/08/2025	5,65%	0,39	7,29	7,00	7,00	7,29	35K	43
12/08/2025	0,00%	0,00	6,90	6,97	6,84	7,11	22K	88
11/08/2025	-2,13%	-0,15	6,90	7,13	6,90	7,26	104K	58
08/08/2025	-0,98%	-0,07	7,05	7,12	7,03	7,30	79K	68
07/08/2025	-2,47%	-0,18	7,12	7,36	7,12	7,36	155K	67
06/08/2025	-3,82%	-0,29	7,30	7,50	7,20	7,50	263K	114
05/08/2025	0,26%	0,02	7,59	7,64	7,53	7,64	63K	42
04/08/2025	-0,39%	-0,03	7,57	7,70	7,50	7,84	173K	69
01/08/2025	-8,10%	-0,67	7,60	7,71	7,40	7,76	1M	1.130
31/07/2025	-7,39%	-0,66	8,27	8,90	8,20	8,90	1M	183
30/07/2025	-0,78%	-0,07	8,93	9,01	8,91	9,26	104K	62
29/07/2025	-5,16%	-0,49	9,00	9,47	8,90	9,48	393K	117
28/07/2025	-0,11%	-0,01	9,49	9,57	9,45	9,69	14K	41
25/07/2025	1,06%	0,10	9,50	9,50	9,25	9,56	41K	24
24/07/2025	-2,79%	-0,27	9,40	9,69	9,34	9,75	200K	54
23/07/2025	6,03%	0,55	9,67	9,14	9,14	9,86	598K	886
22/07/2025	3,75%	0,33	9,12	8,79	8,75	9,12	60K	60
21/07/2025	1,85%	0,16	8,79	8,61	8,60	8,90	122K	538
18/07/2025	-3,36%	-0,30	8,63	9,02	8,63	9,02	66K	39
17/07/2025	0,34%	0,03	8,93	9,10	8,90	9,10	17K	26
16/07/2025	0,45%	0,04	8,90	8,83	8,80	8,95	100K	29
15/07/2025	-2,42%	-0,22	8,86	9,18	8,73	9,18	324K	102
14/07/2025	-3,40%	-0,32	9,08	9,20	9,02	9,26	463K	69
11/07/2025	0,64%	0,06	9,40	9,55	9,21	9,55	469K	76
10/07/2025	4,12%	0,37	9,34	9,26	9,20	9,52	717K	2.782
09/07/2025	1,13%	0,10	8,97	8,95	8,80	9,00	330K	56
08/07/2025	10,60%	0,85	8,87	8,27	8,22	9,11	801K	294
07/07/2025	-2,43%	-0,20	8,02	8,25	8,02	8,32	43K	36
04/07/2025	0,24%	0,02	8,22	8,34	8,17	8,34	18K	26
03/07/2025	0,74%	0,06	8,20	8,27	8,20	8,38	174K	71
02/07/2025	4,90%	0,38	8,14	7,80	7,80	8,26	735K	112
01/07/2025	6,16%	0,45	7,76	7,51	7,39	8,11	572K	103
27/06/2025	-3,56%	-0,27	7,31	7,55	7,31	7,61	5K	24
26/06/2025	3,98%	0,29	7,58	7,48	7,40	7,73	175K	67
25/06/2025	-2,93%	-0,22	7,29	7,41	7,25	7,47	231K	62
24/06/2025	7,90%	0,55	7,51	7,10	7,10	7,51	576K	153
23/06/2025	-2,66%	-0,19	6,96	7,15	6,94	7,15	23K	20
20/06/2025	2,58%	0,18	7,15	7,01	7,01	7,15	254K	24
18/06/2025	-0,43%	-0,03	6,97	7,10	6,89	7,10	212K	62
17/06/2025	-2,10%	-0,15	7,00	7,03	6,99	7,19	100K	69
16/06/2025	-2,05%	-0,15	7,15	7,34	7,03	7,34	597K	110
13/06/2025	-2,67%	-0,20	7,30	7,50	7,29	7,56	54K	52
12/06/2025	-2,34%	-0,18	7,50	7,65	7,43	7,71	71K	54
11/06/2025	-0,65%	-0,05	7,68	8,06	7,68	8,06	16K	44
10/06/2025	1,44%	0,11	7,73	7,65	7,58	7,81	57K	30
09/06/2025	0,26%	0,02	7,62	7,70	7,62	8,15	645K	173
06/06/2025	3,40%	0,25	7,60	7,40	7,30	7,64	469K	48
05/06/2025	-4,05%	-0,31	7,35	7,79	7,24	7,79	380K	112
04/06/2025	0,66%	0,05	7,66	8,08	7,64	8,08	188K	43
03/06/2025	-3,18%	-0,25	7,61	7,55	7,55	8,05	430K	85
02/06/2025	2,48%	0,19	7,86	7,76	7,55	7,86	129K	41
30/05/2025	1,46%	0,11	7,67	7,64	7,32	7,67	106K	46
29/05/2025	-2,45%	-0,19	7,56	7,48	7,34	7,63	274K	45
28/05/2025	2,24%	0,17	7,75	7,65	7,37	7,75	11K	29
27/05/2025	-0,26%	-0,02	7,58	7,54	7,48	7,85	462K	59
26/05/2025	2,56%	0,19	7,60	7,62	7,29	7,62	239K	76
23/05/2025	-2,50%	-0,19	7,41	7,23	7,23	7,52	265K	27
22/05/2025	4,83%	0,35	7,60	7,33	7,14	7,60	532K	69
21/05/2025	-8,11%	-0,64	7,25	7,85	7,25	8,02	708K	140
20/05/2025	5,06%	0,38	7,89	7,65	7,58	8,40	1M	222
19/05/2025	7,29%	0,51	7,51	7,08	7,08	7,61	1M	120
16/05/2025	2,04%	0,14	7,00	6,86	6,75	7,20	247K	84
15/05/2025	0,15%	0,01	6,86	6,79	6,56	6,86	714K	151
14/05/2025	-3,66%	-0,26	6,85	7,11	6,75	7,11	533K	156
13/05/2025	-2,07%	-0,15	7,11	7,11	7,06	7,22	122K	45
12/05/2025	5,22%	0,36	7,26	7,02	7,00	7,38	132K	67
09/05/2025	0,00%	0,00	6,90	7,02	6,90	7,15	26K	38
08/05/2025	0,00%	0,00	6,90	6,73	6,73	7,07	296K	87
07/05/2025	-3,09%	-0,22	6,90	7,08	6,81	7,15	702K	200
06/05/2025	-8,25%	-0,64	7,12	7,76	6,91	7,76	870K	179
05/05/2025	0,00%	0,00	7,76	7,76	7,76	8,01	356K	46
02/05/2025	-0,13%	-0,01	7,76	7,85	7,70	7,89	73K	36
30/04/2025	-0,38%	-0,03	7,77	7,60	7,60	8,08	572K	52
29/04/2025	1,04%	0,08	7,80	7,70	7,70	7,88	112K	24
28/04/2025	0,39%	0,03	7,72	7,65	7,62	8,00	77K	30
25/04/2025	-1,79%	-0,14	7,69	7,69	7,61	7,89	133K	41
24/04/2025	3,03%	0,23	7,83	7,52	7,50	7,83	126K	36
23/04/2025	2,84%	0,21	7,60	7,46	7,46	7,89	471K	78
22/04/2025	3,21%	0,23	7,39	7,25	7,22	7,39	334K	60
17/04/2025	-5,79%	-0,44	7,16	7,45	7,12	7,45	351K	111
16/04/2025	-4,88%	-0,39	7,60	7,64	7,29	7,65	150K	88
15/04/2025	1,27%	0,10	7,99	7,88	7,55	7,99	34K	47
14/04/2025	4,37%	0,33	7,89	7,75	7,72	7,90	35K	39
11/04/2025	4,56%	0,33	7,56	7,21	7,21	7,62	149K	41
10/04/2025	-8,37%	-0,66	7,23	7,49	7,06	7,73	490K	251
09/04/2025	8,83%	0,64	7,89	7,25	7,25	8,08	127K	60
08/04/2025	-2,68%	-0,20	7,25	7,77	7,25	7,87	312K	72
07/04/2025	2,05%	0,15	7,45	7,20	6,87	7,60	377K	90
04/04/2025	1,25%	0,09	7,30	7,15	6,94	7,46	293K	140
03/04/2025	-11,21%	-0,91	7,21	7,51	7,21	7,60	765K	221
02/04/2025	5,45%	0,42	8,12	7,68	7,49	8,16	1M	268
01/04/2025	-3,75%	-0,30	7,70	8,15	7,70	8,22	421K	164
31/03/2025	-12,09%	-1,10	8,00	7,95	7,72	8,33	2M	541
28/03/2025	0,33%	0,03	9,10	9,08	8,94	9,35	386K	62
27/03/2025	-2,26%	-0,21	9,07	9,28	8,99	9,33	539K	114
26/03/2025	-3,43%	-0,33	9,28	9,71	8,98	9,71	412K	188
25/03/2025	-1,44%	-0,14	9,61	9,77	9,58	9,92	128K	40
24/03/2025	2,85%	0,27	9,75	9,31	9,31	9,97	398K	126
21/03/2025	-0,21%	-0,02	9,48	9,28	9,03	9,48	227K	153
20/03/2025	-1,86%	-0,18	9,50	9,68	9,30	9,68	104K	49
19/03/2025	-0,41%	-0,04	9,68	9,72	9,39	9,72	1M	176
18/03/2025	-2,02%	-0,20	9,72	9,92	9,52	9,95	314K	71
17/03/2025	0,40%	0,04	9,92	9,98	9,74	9,98	99K	35
14/03/2025	-1,79%	-0,18	9,88	10,01	9,81	10,22	368K	72
13/03/2025	-0,40%	-0,04	10,06	10,26	9,97	11,04	921K	160
12/03/2025	3,59%	0,35	10,10	9,88	9,87	10,20	385K	69
11/03/2025	-6,43%	-0,67	9,75	10,54	9,50	10,54	1M	17.169
10/03/2025	0,68%	0,07	10,42	10,20	10,16	10,87	596K	149
07/03/2025	6,70%	0,65	10,35	9,94	9,94	10,93	2M	248
06/03/2025	-4,43%	-0,45	9,70	10,33	9,58	10,33	326K	70
05/03/2025	11,54%	1,05	10,15	9,25	9,20	10,15	449K	111
28/02/2025	-3,40%	-0,32	9,10	9,11	8,88	9,17	602K	130
27/02/2025	-4,56%	-0,45	9,42	9,32	9,05	9,54	968K	255
26/02/2025	-0,10%	-0,01	9,87	9,70	9,49	9,87	281K	172
25/02/2025	3,13%	0,30	9,88	9,75	9,50	10,11	194K	69
24/02/2025	-5,24%	-0,53	9,58	10,11	9,55	10,11	351K	78
21/02/2025	2,22%	0,22	10,11	9,66	9,48	10,22	730K	198
20/02/2025	-3,13%	-0,32	9,89	10,28	9,40	10,31	632K	158
19/02/2025	2,10%	0,21	10,21	10,09	9,99	10,44	281K	74
18/02/2025	7,76%	0,72	10,00	9,43	9,24	10,45	1M	248
17/02/2025	-1,49%	-0,14	9,28	9,30	9,19	9,72	815K	369
14/02/2025	3,40%	0,31	9,42	8,99	8,40	9,65	2M	243
13/02/2025	4,35%	0,38	9,11	8,87	8,76	9,17	809K	107
12/02/2025	-2,02%	-0,18	8,73	8,92	8,70	9,06	1M	297
11/02/2025	-4,60%	-0,43	8,91	9,44	8,86	9,44	829K	266
10/02/2025	-0,43%	-0,04	9,34	9,53	9,18	9,62	274K	115
07/02/2025	-2,90%	-0,28	9,38	9,80	9,38	9,80	612K	267
06/02/2025	-5,20%	-0,53	9,66	10,23	9,66	10,23	2M	219
05/02/2025	3,03%	0,30	10,19	10,06	9,95	10,25	233K	74
04/02/2025	-8,26%	-0,89	9,89	10,78	9,77	10,88	3M	396
03/02/2025	-6,75%	-0,78	10,78	11,49	10,51	11,49	2M	344
31/01/2025	-6,40%	-0,79	11,56	12,13	11,55	12,13	2M	222
30/01/2025	2,92%	0,35	12,35	12,01	11,78	12,50	2M	281
29/01/2025	-9,23%	-1,22	12,00	12,83	11,97	12,99	527K	182
28/01/2025	7,22%	0,89	13,22	12,37	12,04	13,22	242K	98
27/01/2025	2,49%	0,30	12,33	12,68	11,87	12,96	1M	122
24/01/2025	-3,14%	-0,39	12,03	12,60	12,03	13,25	890K	195
23/01/2025	9,14%	1,04	12,42	11,61	11,01	12,55	3M	301
22/01/2025	5,08%	0,55	11,38	10,92	10,86	12,00	539K	163
21/01/2025	0,28%	0,03	10,83	10,73	10,69	11,46	498K	87
20/01/2025	2,08%	0,22	10,80	10,58	10,40	10,98	229K	210
17/01/2025	2,92%	0,30	10,58	10,29	10,24	10,58	557K	99
16/01/2025	-1,53%	-0,16	10,28	10,47	10,08	10,56	230K	130
15/01/2025	-1,14%	-0,12	10,44	10,42	10,33	10,70	348K	100
14/01/2025	-0,75%	-0,08	10,56	10,76	10,01	10,78	933K	209
13/01/2025	-16,42%	-2,09	10,64	10,47	9,81	10,75	5M	2.660
10/01/2025	-5,14%	-0,69	12,73	13,42	12,73	13,42	787K	108
09/01/2025	2,36%	0,31	13,42	13,17	13,01	13,90	925K	224
08/01/2025	-11,24%	-1,66	13,11	14,82	13,11	14,84	876K	258
07/01/2025	13,27%	1,73	14,77	13,09	13,09	14,89	2M	504
06/01/2025	1,56%	0,20	13,04	12,58	12,58	13,61	238K	79
03/01/2025	0,23%	0,03	12,84	13,00	12,68	13,06	147K	69
02/01/2025	4,83%	0,59	12,81	13,00	12,25	13,37	308K	251
30/12/2024	-1,45%	-0,18	12,22	12,40	12,07	12,40	772K	73
27/12/2024	-4,39%	-0,57	12,40	13,00	12,38	13,00	21K	52
26/12/2024	7,19%	0,87	12,97	12,32	12,24	12,97	16K	27
23/12/2024	0,41%	0,05	12,10	12,13	11,99	12,38	518K	97
20/12/2024	0,33%	0,04	12,05	12,01	11,91	12,31	217K	37
19/12/2024	0,08%	0,01	12,01	12,00	11,56	12,20	372K	157
18/12/2024	-4,38%	-0,55	12,00	12,55	12,00	12,89	1M	153
17/12/2024	-2,56%	-0,33	12,55	13,01	12,43	13,32	1M	112
16/12/2024	2,38%	0,30	12,88	12,52	12,50	13,38	1M	395
13/12/2024	-4,77%	-0,63	12,58	13,20	12,48	13,20	213K	62
12/12/2024	2,01%	0,26	13,21	12,68	12,41	13,21	345K	57
11/12/2024	3,52%	0,44	12,95	12,62	12,47	12,95	952K	124
10/12/2024	-8,35%	-1,14	12,51	13,82	12,45	13,86	2M	667
09/12/2024	0,07%	0,01	13,65	13,65	13,42	14,35	891K	109
06/12/2024	7,23%	0,92	13,64	13,29	12,99	14,10	780K	160
05/12/2024	1,76%	0,22	12,72	12,47	12,47	13,30	150K	84
04/12/2024	-4,36%	-0,57	12,50	12,94	12,50	13,02	365K	99
03/12/2024	-3,04%	-0,41	13,07	13,49	12,84	13,51	520K	139
02/12/2024	3,69%	0,48	13,48	13,10	12,86	13,54	779K	146
29/11/2024	-0,31%	-0,04	13,00	13,22	12,90	13,43	391K	93
28/11/2024	0,31%	0,04	13,04	13,11	12,80	13,11	96K	93
27/11/2024	4,75%	0,59	13,00	12,41	12,28	13,00	543K	112
26/11/2024	-1,27%	-0,16	12,41	12,86	12,05	12,86	1M	206
25/11/2024	5,81%	0,69	12,57	11,88	11,88	13,40	4M	397
22/11/2024	7,41%	0,82	11,88	11,29	11,07	12,28	1M	222
21/11/2024	1,47%	0,16	11,06	10,90	10,50	11,26	1M	185
19/11/2024	-9,09%	-1,09	10,90	11,26	10,69	11,45	906K	315
18/11/2024	5,45%	0,62	11,99	10,97	10,69	11,99	2M	243
14/11/2024	-7,41%	-0,91	11,37	12,68	11,37	12,68	1M	315
13/11/2024	-2,15%	-0,27	12,28	12,55	12,11	12,64	595K	118
12/11/2024	0,56%	0,07	12,55	12,32	12,06	12,73	1M	146
11/11/2024	-6,87%	-0,92	12,48	14,26	12,18	14,26	4M	389
08/11/2024	-5,37%	-0,76	13,40	14,50	13,40	14,56	878K	282
07/11/2024	-3,34%	-0,49	14,16	16,00	14,16	16,08	4M	421
06/11/2024	-2,98%	-0,45	14,65	15,49	14,40	15,50	2M	286
05/11/2024	-	-	15,10	15,58	15,04	15,66	3M	268

Date,Open,High,Low,Close,Volume
13-Mar-26,14.85,14.85,13.74,13.91,137850
12-Mar-26,14.47,14.47,13.92,13.95,516843
11-Mar-26,14.16,14.87,14.16,14.77,1056808
10-Mar-26,14.51,14.51,13.83,14.20,527312
09-Mar-26,13.76,14.67,13.61,14.40,1449041
06-Mar-26,13.89,14.02,12.96,13.46,1088080
05-Mar-26,14.95,15.43,13.82,13.89,1918270
04-Mar-26,14.22,15.53,13.50,14.80,2672229
03-Mar-26,13.35,13.59,12.80,13.01,113974
02-Mar-26,13.70,14.16,13.35,13.54,308534
27-Feb-26,13.13,13.55,13.11,13.55,619749
26-Feb-26,13.01,13.40,13.01,13.13,316637
25-Feb-26,12.56,13.82,12.56,13.00,393933
24-Feb-26,13.07,13.30,12.79,12.79,347742
23-Feb-26,12.68,13.86,12.56,12.86,1713102
20-Feb-26,12.67,13.06,12.58,12.68,480631
19-Feb-26,12.15,13.18,11.98,12.74,561848
18-Feb-26,12.04,12.91,12.04,12.11,1063110
13-Feb-26,10.01,11.75,10.01,11.52,1829396
12-Feb-26,10.44,10.50,10.03,10.03,120885
11-Feb-26,9.81,10.56,9.50,10.36,1193633
10-Feb-26,10.89,11.80,10.86,11.01,421712
09-Feb-26,10.79,10.84,10.43,10.58,159992
06-Feb-26,10.99,10.99,10.33,10.80,304322
05-Feb-26,10.97,11.43,10.57,10.88,1015829
04-Feb-26,11.12,11.35,10.96,11.17,249575
03-Feb-26,10.92,11.49,10.83,10.88,509131
02-Feb-26,11.31,12.20,10.96,10.97,1340591
30-Jan-26,12.00,12.03,11.41,11.55,362590
29-Jan-26,11.90,12.51,11.67,12.25,995063
28-Jan-26,11.86,11.99,11.32,11.99,1743727
27-Jan-26,12.42,13.40,11.71,11.74,1779804
26-Jan-26,12.79,13.22,12.28,12.42,944259
23-Jan-26,13.67,13.67,12.41,12.79,2816094
22-Jan-26,13.53,14.56,13.36,13.53,4747962
21-Jan-26,11.32,13.25,11.32,13.25,1018170
20-Jan-26,10.97,11.52,10.97,11.32,1174852
19-Jan-26,11.07,11.40,10.81,11.20,240236
16-Jan-26,10.80,11.35,10.79,10.96,1132949
15-Jan-26,10.90,10.97,10.57,10.70,262465
14-Jan-26,10.60,11.26,10.45,10.79,896468
13-Jan-26,9.12,10.64,9.11,10.52,1452071
12-Jan-26,9.41,9.41,8.70,9.04,318455
09-Jan-26,9.05,9.39,9.05,9.26,27973
08-Jan-26,9.46,9.57,9.04,9.04,49545
07-Jan-26,9.53,9.96,9.30,9.65,227326
06-Jan-26,8.64,9.77,8.63,9.77,632314
05-Jan-26,8.57,8.82,8.45,8.56,110099
02-Jan-26,8.36,8.50,8.10,8.48,93313
30-Dec-25,9.01,9.01,8.36,8.36,37928
29-Dec-25,8.35,9.02,8.35,9.02,36513
26-Dec-25,9.03,9.10,8.53,8.53,91851
23-Dec-25,9.75,9.75,8.73,8.73,319376
22-Dec-25,9.24,10.03,9.24,9.65,841519
19-Dec-25,8.59,9.43,8.59,9.13,472867
18-Dec-25,8.22,8.88,8.22,8.38,89016
17-Dec-25,8.20,8.71,8.19,8.39,603841
16-Dec-25,7.84,8.19,7.84,8.19,115114
15-Dec-25,8.10,8.20,7.74,8.00,553414
12-Dec-25,8.00,8.19,7.91,8.10,1559108
11-Dec-25,7.86,7.99,7.80,7.99,61284
10-Dec-25,7.60,7.95,7.60,7.86,218712
09-Dec-25,7.77,7.77,7.36,7.55,445700
08-Dec-25,7.40,7.75,7.35,7.75,423632
05-Dec-25,6.80,7.55,6.75,7.40,971911
04-Dec-25,6.65,6.88,6.54,6.64,125138
03-Dec-25,6.40,6.65,6.36,6.65,157877
02-Dec-25,6.50,6.57,6.40,6.41,194847
01-Dec-25,6.75,6.75,6.45,6.45,248216
28-Nov-25,6.70,6.91,6.65,6.75,679878
27-Nov-25,6.67,6.67,6.61,6.64,65941
26-Nov-25,6.61,6.73,6.55,6.55,290441
25-Nov-25,6.59,6.65,6.45,6.60,165702
24-Nov-25,6.40,6.59,6.39,6.59,309478
21-Nov-25,6.10,6.45,6.02,6.32,1619343
19-Nov-25,6.64,6.68,6.35,6.41,362427
18-Nov-25,6.69,6.69,6.36,6.54,767430
17-Nov-25,6.54,6.71,6.49,6.70,433132
14-Nov-25,6.55,6.55,6.40,6.53,1237874
13-Nov-25,7.11,7.11,6.57,6.57,540719
12-Nov-25,6.87,7.16,6.86,7.16,1329857
11-Nov-25,6.50,7.01,6.46,7.01,1713149
10-Nov-25,6.58,6.65,6.33,6.40,776064
07-Nov-25,6.45,6.52,6.22,6.52,1088093
06-Nov-25,6.80,6.98,6.34,6.42,927715
05-Nov-25,6.50,6.51,6.30,6.42,997269
04-Nov-25,6.72,6.75,6.42,6.49,1042658
03-Nov-25,7.29,7.29,6.57,6.57,1488080
31-Oct-25,7.77,7.77,7.23,7.57,182854
30-Oct-25,6.68,7.82,6.54,7.51,1519922
29-Oct-25,6.85,6.85,6.55,6.55,536608
28-Oct-25,7.09,7.17,6.76,6.85,538517
27-Oct-25,7.23,7.34,7.15,7.25,75806
24-Oct-25,7.14,7.36,7.05,7.36,110969
23-Oct-25,6.92,7.13,6.91,7.06,51976
22-Oct-25,7.36,7.37,7.03,7.03,244003
21-Oct-25,7.40,7.40,7.22,7.36,16246
20-Oct-25,7.09,7.55,7.09,7.32,353135
17-Oct-25,7.32,7.32,6.94,7.09,475673
16-Oct-25,7.54,7.73,7.33,7.33,133181
15-Oct-25,7.24,7.64,7.20,7.64,177322
14-Oct-25,7.25,7.29,7.15,7.23,226828
13-Oct-25,7.32,7.62,7.28,7.33,222772
10-Oct-25,7.45,7.58,7.23,7.32,282541
09-Oct-25,7.49,7.53,7.39,7.43,36547
08-Oct-25,7.30,7.85,7.30,7.51,571473
07-Oct-25,7.69,7.69,7.20,7.32,218663
06-Oct-25,7.58,7.62,7.33,7.33,126248
03-Oct-25,7.67,7.73,7.47,7.70,288493
02-Oct-25,7.43,7.63,7.28,7.63,996425
01-Oct-25,6.88,7.55,6.88,7.31,909014
30-Sep-25,6.52,6.93,6.52,6.93,414344
29-Sep-25,6.59,6.78,6.53,6.73,69002
26-Sep-25,6.59,6.62,6.39,6.48,533483
25-Sep-25,6.77,6.80,6.57,6.72,385659
24-Sep-25,6.90,6.93,6.79,6.89,21535
23-Sep-25,7.17,7.19,6.79,6.79,236907
22-Sep-25,6.73,7.25,6.70,6.87,805274
19-Sep-25,6.84,6.85,6.58,6.66,408661
18-Sep-25,6.79,6.88,6.73,6.84,216424
17-Sep-25,6.63,6.80,6.36,6.56,641025
16-Sep-25,6.37,6.78,6.37,6.57,1062614
15-Sep-25,6.37,6.37,6.22,6.35,437288
12-Sep-25,6.80,6.83,6.22,6.39,1868460
11-Sep-25,6.55,6.96,6.55,6.87,309321
10-Sep-25,6.71,6.82,6.56,6.56,171614
09-Sep-25,6.75,6.88,6.61,6.64,49574
08-Sep-25,6.84,6.84,6.48,6.66,164755
05-Sep-25,6.65,6.86,6.63,6.74,191761
04-Sep-25,6.73,6.73,6.38,6.60,551469
03-Sep-25,6.66,6.70,6.51,6.51,125019
02-Sep-25,6.53,6.65,6.42,6.65,341528
01-Sep-25,6.49,6.68,6.46,6.46,188632
29-Aug-25,6.64,6.64,6.49,6.53,912116
28-Aug-25,6.80,6.85,6.55,6.64,373392
27-Aug-25,6.75,6.94,6.61,6.84,458868
26-Aug-25,6.95,6.95,6.62,6.63,799399
25-Aug-25,7.40,7.40,6.89,6.89,285913
22-Aug-25,7.42,7.53,7.33,7.33,29128
21-Aug-25,7.25,7.27,7.15,7.19,78773
20-Aug-25,7.60,7.60,7.26,7.47,141064
19-Aug-25,7.68,7.75,7.58,7.61,172240
18-Aug-25,7.43,7.70,7.43,7.62,90888
15-Aug-25,7.19,7.70,7.19,7.53,267389
14-Aug-25,7.06,7.28,7.03,7.21,96110
13-Aug-25,7.00,7.29,7.00,7.29,34860
12-Aug-25,6.97,7.11,6.84,6.90,22211
11-Aug-25,7.13,7.26,6.90,6.90,104034
08-Aug-25,7.12,7.30,7.03,7.05,78684
07-Aug-25,7.36,7.36,7.12,7.12,155324
06-Aug-25,7.50,7.50,7.20,7.30,263373
05-Aug-25,7.64,7.64,7.53,7.59,62577
04-Aug-25,7.70,7.84,7.50,7.57,173324
01-Aug-25,7.71,7.76,7.40,7.60,1422515
31-Jul-25,8.90,8.90,8.20,8.27,1241058
30-Jul-25,9.01,9.26,8.91,8.93,103654
29-Jul-25,9.47,9.48,8.90,9.00,393156
28-Jul-25,9.57,9.69,9.45,9.49,13962
25-Jul-25,9.50,9.56,9.25,9.50,40885
24-Jul-25,9.69,9.75,9.34,9.40,199743
23-Jul-25,9.14,9.86,9.14,9.67,598351
22-Jul-25,8.79,9.12,8.75,9.12,59633
21-Jul-25,8.61,8.90,8.60,8.79,122129
18-Jul-25,9.02,9.02,8.63,8.63,65597
17-Jul-25,9.10,9.10,8.90,8.93,16811
16-Jul-25,8.83,8.95,8.80,8.90,100251
15-Jul-25,9.18,9.18,8.73,8.86,324348
14-Jul-25,9.20,9.26,9.02,9.08,462774
11-Jul-25,9.55,9.55,9.21,9.40,469073
10-Jul-25,9.26,9.52,9.20,9.34,716745
09-Jul-25,8.95,9.00,8.80,8.97,330434
08-Jul-25,8.27,9.11,8.22,8.87,801375
07-Jul-25,8.25,8.32,8.02,8.02,42729
04-Jul-25,8.34,8.34,8.17,8.22,18390
03-Jul-25,8.27,8.38,8.20,8.20,174257
02-Jul-25,7.80,8.26,7.80,8.14,735058
01-Jul-25,7.51,8.11,7.39,7.76,572277
27-Jun-25,7.55,7.61,7.31,7.31,4578
26-Jun-25,7.48,7.73,7.40,7.58,174623
25-Jun-25,7.41,7.47,7.25,7.29,230711
24-Jun-25,7.10,7.51,7.10,7.51,576406
23-Jun-25,7.15,7.15,6.94,6.96,23494
20-Jun-25,7.01,7.15,7.01,7.15,253816
18-Jun-25,7.10,7.10,6.89,6.97,212105
17-Jun-25,7.03,7.19,6.99,7.00,100194
16-Jun-25,7.34,7.34,7.03,7.15,597411
13-Jun-25,7.50,7.56,7.29,7.30,53869
12-Jun-25,7.65,7.71,7.43,7.50,71290
11-Jun-25,8.06,8.06,7.68,7.68,16107
10-Jun-25,7.65,7.81,7.58,7.73,57383
09-Jun-25,7.70,8.15,7.62,7.62,645250
06-Jun-25,7.40,7.64,7.30,7.60,468987
05-Jun-25,7.79,7.79,7.24,7.35,380475
04-Jun-25,8.08,8.08,7.64,7.66,188412
03-Jun-25,7.55,8.05,7.55,7.61,429598
02-Jun-25,7.76,7.86,7.55,7.86,128869
30-May-25,7.64,7.67,7.32,7.67,105562
29-May-25,7.48,7.63,7.34,7.56,274282
28-May-25,7.65,7.75,7.37,7.75,11423
27-May-25,7.54,7.85,7.48,7.58,462368
26-May-25,7.62,7.62,7.29,7.60,239226
23-May-25,7.23,7.52,7.23,7.41,265111
22-May-25,7.33,7.60,7.14,7.60,531668
21-May-25,7.85,8.02,7.25,7.25,707652
20-May-25,7.65,8.40,7.58,7.89,1418673
19-May-25,7.08,7.61,7.08,7.51,1207064
16-May-25,6.86,7.20,6.75,7.00,247006
15-May-25,6.79,6.86,6.56,6.86,714370
14-May-25,7.11,7.11,6.75,6.85,533274
13-May-25,7.11,7.22,7.06,7.11,121968
12-May-25,7.02,7.38,7.00,7.26,131816
09-May-25,7.02,7.15,6.90,6.90,26121
08-May-25,6.73,7.07,6.73,6.90,295920
07-May-25,7.08,7.15,6.81,6.90,702273
06-May-25,7.76,7.76,6.91,7.12,870086
05-May-25,7.76,8.01,7.76,7.76,356225
02-May-25,7.85,7.89,7.70,7.76,73266
30-Apr-25,7.60,8.08,7.60,7.77,572378
29-Apr-25,7.70,7.88,7.70,7.80,111948
28-Apr-25,7.65,8.00,7.62,7.72,77002
25-Apr-25,7.69,7.89,7.61,7.69,133324
24-Apr-25,7.52,7.83,7.50,7.83,126293
23-Apr-25,7.46,7.89,7.46,7.60,470630
22-Apr-25,7.25,7.39,7.22,7.39,334209
17-Apr-25,7.45,7.45,7.12,7.16,350827
16-Apr-25,7.64,7.65,7.29,7.60,149545
15-Apr-25,7.88,7.99,7.55,7.99,34295
14-Apr-25,7.75,7.90,7.72,7.89,34591
11-Apr-25,7.21,7.62,7.21,7.56,149274
10-Apr-25,7.49,7.73,7.06,7.23,490159
09-Apr-25,7.25,8.08,7.25,7.89,127233
08-Apr-25,7.77,7.87,7.25,7.25,312012
07-Apr-25,7.20,7.60,6.87,7.45,377191
04-Apr-25,7.15,7.46,6.94,7.30,293074
03-Apr-25,7.51,7.60,7.21,7.21,764630
02-Apr-25,7.68,8.16,7.49,8.12,1152011
01-Apr-25,8.15,8.22,7.70,7.70,421238
31-Mar-25,7.95,8.33,7.72,8.00,2005885
28-Mar-25,9.08,9.35,8.94,9.10,385763
27-Mar-25,9.28,9.33,8.99,9.07,538746
26-Mar-25,9.71,9.71,8.98,9.28,411616
25-Mar-25,9.77,9.92,9.58,9.61,128008
24-Mar-25,9.31,9.97,9.31,9.75,398480
21-Mar-25,9.28,9.48,9.03,9.48,227371
20-Mar-25,9.68,9.68,9.30,9.50,104100
19-Mar-25,9.72,9.72,9.39,9.68,1050376
18-Mar-25,9.92,9.95,9.52,9.72,313935
17-Mar-25,9.98,9.98,9.74,9.92,98814
14-Mar-25,10.01,10.22,9.81,9.88,368007
13-Mar-25,10.26,11.04,9.97,10.06,920862
12-Mar-25,9.88,10.20,9.87,10.10,384782
11-Mar-25,10.54,10.54,9.50,9.75,1226689
10-Mar-25,10.20,10.87,10.16,10.42,596475
07-Mar-25,9.94,10.93,9.94,10.35,2306615
06-Mar-25,10.33,10.33,9.58,9.70,326389
05-Mar-25,9.25,10.15,9.20,10.15,449021
28-Feb-25,9.11,9.17,8.88,9.10,601879
27-Feb-25,9.32,9.54,9.05,9.42,968473
26-Feb-25,9.70,9.87,9.49,9.87,280617
25-Feb-25,9.75,10.11,9.50,9.88,194231
24-Feb-25,10.11,10.11,9.55,9.58,351355
21-Feb-25,9.66,10.22,9.48,10.11,730429
20-Feb-25,10.28,10.31,9.40,9.89,632176
19-Feb-25,10.09,10.44,9.99,10.21,280599
18-Feb-25,9.43,10.45,9.24,10.00,1088282
17-Feb-25,9.30,9.72,9.19,9.28,814705
14-Feb-25,8.99,9.65,8.40,9.42,1510072
13-Feb-25,8.87,9.17,8.76,9.11,809404
12-Feb-25,8.92,9.06,8.70,8.73,1187212
11-Feb-25,9.44,9.44,8.86,8.91,828835
10-Feb-25,9.53,9.62,9.18,9.34,273662
07-Feb-25,9.80,9.80,9.38,9.38,611838
06-Feb-25,10.23,10.23,9.66,9.66,1722938
05-Feb-25,10.06,10.25,9.95,10.19,232973
04-Feb-25,10.78,10.88,9.77,9.89,2641167
03-Feb-25,11.49,11.49,10.51,10.78,2366985
31-Jan-25,12.13,12.13,11.55,11.56,1574443
30-Jan-25,12.01,12.50,11.78,12.35,1927387
29-Jan-25,12.83,12.99,11.97,12.00,526514
28-Jan-25,12.37,13.22,12.04,13.22,242015
27-Jan-25,12.68,12.96,11.87,12.33,1061165
24-Jan-25,12.60,13.25,12.03,12.03,889799
23-Jan-25,11.61,12.55,11.01,12.42,2573539
22-Jan-25,10.92,12.00,10.86,11.38,539404
21-Jan-25,10.73,11.46,10.69,10.83,498405
20-Jan-25,10.58,10.98,10.40,10.80,229060
17-Jan-25,10.29,10.58,10.24,10.58,556569
16-Jan-25,10.47,10.56,10.08,10.28,229883
15-Jan-25,10.42,10.70,10.33,10.44,347864
14-Jan-25,10.76,10.78,10.01,10.56,933334
13-Jan-25,10.47,10.75,9.81,10.64,4569290
10-Jan-25,13.42,13.42,12.73,12.73,786615
09-Jan-25,13.17,13.90,13.01,13.42,924537
08-Jan-25,14.82,14.84,13.11,13.11,875665
07-Jan-25,13.09,14.89,13.09,14.77,2258504
06-Jan-25,12.58,13.61,12.58,13.04,237855
03-Jan-25,13.00,13.06,12.68,12.84,146811
02-Jan-25,13.00,13.37,12.25,12.81,307553
30-Dec-24,12.40,12.40,12.07,12.22,772031
27-Dec-24,13.00,13.00,12.38,12.40,21331
26-Dec-24,12.32,12.97,12.24,12.97,16302
23-Dec-24,12.13,12.38,11.99,12.10,518225
20-Dec-24,12.01,12.31,11.91,12.05,217344
19-Dec-24,12.00,12.20,11.56,12.01,372149
18-Dec-24,12.55,12.89,12.00,12.00,1008115
17-Dec-24,13.01,13.32,12.43,12.55,1140325
16-Dec-24,12.52,13.38,12.50,12.88,1463477
13-Dec-24,13.20,13.20,12.48,12.58,212501
12-Dec-24,12.68,13.21,12.41,13.21,344732
11-Dec-24,12.62,12.95,12.47,12.95,952021
10-Dec-24,13.82,13.86,12.45,12.51,2060377
09-Dec-24,13.65,14.35,13.42,13.65,891454
06-Dec-24,13.29,14.10,12.99,13.64,779954
05-Dec-24,12.47,13.30,12.47,12.72,150258
04-Dec-24,12.94,13.02,12.50,12.50,364879
03-Dec-24,13.49,13.51,12.84,13.07,520052
02-Dec-24,13.10,13.54,12.86,13.48,778897
29-Nov-24,13.22,13.43,12.90,13.00,390810
28-Nov-24,13.11,13.11,12.80,13.04,96299
27-Nov-24,12.41,13.00,12.28,13.00,542857
26-Nov-24,12.86,12.86,12.05,12.41,1021082
25-Nov-24,11.88,13.40,11.88,12.57,3511449
22-Nov-24,11.29,12.28,11.07,11.88,1339300
21-Nov-24,10.90,11.26,10.50,11.06,1067981
19-Nov-24,11.26,11.45,10.69,10.90,906397
18-Nov-24,10.97,11.99,10.69,11.99,1623082
14-Nov-24,12.68,12.68,11.37,11.37,1328048
13-Nov-24,12.55,12.64,12.11,12.28,595081
12-Nov-24,12.32,12.73,12.06,12.55,1381604
11-Nov-24,14.26,14.26,12.18,12.48,3829441
08-Nov-24,14.50,14.56,13.40,13.40,877782
07-Nov-24,16.00,16.08,14.16,14.16,4315141
06-Nov-24,15.49,15.50,14.40,14.65,2251664
05-Nov-24,15.58,15.66,15.04,15.10,3047032

*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: M1RN34