Cotação atual, histórico e gráfico do papel: MDNE3

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 MDNE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/05/2026	-1,90%	-0,52	26,88	27,06	26,41	27,24	19M	3.430
18/05/2026	0,00%	0,00	27,40	27,41	27,08	27,61	17M	2.562
15/05/2026	-2,46%	-0,69	27,40	27,30	26,80	27,68	30M	4.559
14/05/2026	2,52%	0,69	28,09	27,64	27,54	28,42	21M	3.355
13/05/2026	-4,99%	-1,44	27,40	28,60	26,98	28,90	105M	5.968
12/05/2026	-0,55%	-0,16	28,84	29,16	28,34	29,77	18M	3.511
11/05/2026	-1,93%	-0,57	29,00	29,54	28,70	29,61	28M	4.191
08/05/2026	1,13%	0,33	29,57	29,98	29,48	30,37	30M	5.238
07/05/2026	-5,06%	-1,56	29,24	32,55	28,80	32,55	67M	9.948
06/05/2026	3,60%	1,07	30,80	30,07	30,07	31,10	44M	6.188
05/05/2026	2,52%	0,73	29,73	28,96	28,90	30,06	83M	5.288
04/05/2026	-3,94%	-1,19	29,00	30,00	28,93	30,27	30M	4.798
30/04/2026	1,99%	0,59	30,19	30,21	29,89	30,70	26M	3.599
29/04/2026	-2,73%	-0,83	29,60	30,21	29,37	30,42	26M	4.248
28/04/2026	3,05%	0,90	30,43	29,59	28,83	30,50	32M	4.865
27/04/2026	-7,31%	-2,33	29,53	31,85	29,18	32,04	54M	6.539
24/04/2026	0,09%	0,03	31,86	31,81	31,20	32,21	31M	4.466
23/04/2026	-3,37%	-1,11	31,83	32,89	31,83	33,51	28M	3.447
22/04/2026	-1,20%	-0,40	32,94	33,15	32,73	33,58	16M	2.769
20/04/2026	0,39%	0,13	33,34	33,36	32,71	33,68	13M	2.108
17/04/2026	2,85%	0,92	33,21	32,35	32,35	33,88	35M	4.291
16/04/2026	-1,10%	-0,36	32,29	32,70	31,73	32,97	26M	3.475
15/04/2026	-2,86%	-0,96	32,65	33,64	32,41	33,64	21M	3.188
14/04/2026	1,05%	0,35	33,61	33,12	33,10	34,20	24M	3.770
13/04/2026	2,37%	0,77	33,26	32,49	31,86	33,57	31M	4.910
10/04/2026	-0,46%	-0,15	32,49	32,91	32,13	33,33	27M	4.153
09/04/2026	3,72%	1,17	32,64	31,41	31,19	32,64	63M	8.184
08/04/2026	4,59%	1,38	31,47	32,38	31,10	32,45	66M	11.053
07/04/2026	-5,32%	-1,69	30,09	31,00	27,91	31,10	185M	22.528
06/04/2026	-2,16%	-0,70	31,78	32,49	31,49	32,70	28M	4.695
02/04/2026	-1,13%	-0,37	32,48	31,56	31,23	32,48	35M	5.067
01/04/2026	1,86%	0,60	32,85	32,37	32,25	33,98	152M	8.119
31/03/2026	6,79%	2,05	32,25	30,91	30,61	32,53	50M	8.015
30/03/2026	-0,23%	-0,07	30,20	30,88	29,71	31,00	22M	4.301
27/03/2026	-2,54%	-0,79	30,27	31,18	29,97	31,18	33M	6.318
26/03/2026	-5,76%	-1,90	31,06	32,39	30,84	32,46	36M	5.288
25/03/2026	4,40%	1,39	32,96	32,20	31,65	33,34	42M	7.440
24/03/2026	-0,09%	-0,03	31,57	31,36	30,46	31,73	25M	5.061
23/03/2026	9,23%	2,67	31,60	30,22	29,53	31,73	34M	6.485
20/03/2026	-6,38%	-1,97	28,93	30,42	28,62	30,72	86M	8.251
19/03/2026	0,49%	0,15	30,90	30,50	29,42	31,15	37M	7.521
18/03/2026	0,89%	0,27	30,75	30,32	30,08	31,36	24M	4.526
17/03/2026	0,00%	0,00	30,48	30,48	29,94	31,01	21M	2.982
16/03/2026	2,63%	0,78	30,48	30,21	29,90	31,19	32M	5.136
13/03/2026	-3,04%	-0,93	29,70	30,93	29,36	31,59	38M	6.104
12/03/2026	-6,47%	-2,12	30,63	33,48	30,27	33,48	58M	8.626
11/03/2026	1,08%	0,35	32,75	32,13	31,82	33,19	21M	3.100
10/03/2026	1,89%	0,60	32,40	31,91	31,66	33,30	36M	5.649
09/03/2026	2,28%	0,71	31,80	31,23	30,38	31,80	24M	4.540
06/03/2026	-2,23%	-0,71	31,09	31,75	30,71	32,17	26M	5.229
05/03/2026	-3,11%	-1,02	31,80	32,65	31,58	32,82	34M	5.957
04/03/2026	6,52%	2,01	32,82	31,30	31,30	33,11	59M	7.502
03/03/2026	-4,58%	-1,48	30,81	31,88	30,14	31,94	87M	10.327
02/03/2026	-2,00%	-0,66	32,29	32,51	31,49	32,86	35M	6.063
27/02/2026	-2,25%	-0,76	32,95	33,70	32,95	34,13	45M	7.694
26/02/2026	0,33%	0,11	33,71	33,60	32,95	33,90	32M	5.199
25/02/2026	0,57%	0,19	33,60	33,50	33,13	34,12	61M	7.583
24/02/2026	0,66%	0,22	33,41	33,19	32,30	33,89	60M	8.098
23/02/2026	-3,18%	-1,09	33,19	33,87	33,19	34,23	20M	2.932
20/02/2026	1,36%	0,46	34,28	33,80	32,84	34,28	27M	3.986
19/02/2026	4,22%	1,37	33,82	32,60	32,12	33,82	25M	4.471
18/02/2026	0,90%	0,29	32,45	32,16	31,97	32,87	33M	4.680
13/02/2026	1,29%	0,41	32,16	31,35	31,30	32,54	39M	5.673
12/02/2026	1,50%	0,47	31,75	31,24	31,05	32,30	53M	7.324
11/02/2026	-0,19%	-0,06	31,28	31,39	30,56	31,66	34M	5.404
10/02/2026	1,89%	0,58	31,34	30,50	30,50	31,48	30M	4.893
09/02/2026	-1,38%	-0,43	30,76	31,44	30,36	31,61	24M	3.812
06/02/2026	5,51%	1,63	31,19	29,65	28,87	31,45	53M	6.246
05/02/2026	2,50%	0,72	29,56	28,90	28,80	30,12	53M	7.698
04/02/2026	-2,24%	-0,66	28,84	29,60	28,15	29,60	35M	5.347
03/02/2026	1,37%	0,40	29,50	29,30	29,06	30,28	56M	8.601
02/02/2026	1,82%	0,52	29,10	28,79	28,61	29,82	72M	9.693
30/01/2026	2,29%	0,64	28,58	27,92	27,92	28,88	145M	9.432
29/01/2026	2,34%	0,64	27,94	27,40	26,85	28,29	45M	7.912
28/01/2026	3,17%	0,84	27,30	26,50	26,48	27,66	57M	12.309
27/01/2026	0,34%	0,09	26,46	26,75	26,14	27,08	50M	7.360
26/01/2026	1,78%	0,46	26,37	26,28	24,90	26,71	65M	9.702
23/01/2026	1,93%	0,49	25,91	25,80	25,52	26,44	135M	15.527
22/01/2026	1,68%	0,42	25,42	25,03	25,02	25,97	25M	4.721
21/01/2026	3,52%	0,85	25,00	24,35	24,30	25,20	31M	5.066
20/01/2026	0,54%	0,13	24,15	24,04	23,65	24,38	16M	3.750
19/01/2026	-0,50%	-0,12	24,02	24,13	23,71	24,20	8M	2.148
16/01/2026	-2,66%	-0,66	24,14	24,82	23,81	24,82	15M	3.340
15/01/2026	-0,28%	-0,07	24,80	25,12	24,18	25,17	63M	6.007
14/01/2026	-3,98%	-1,03	24,87	25,50	23,92	25,78	92M	14.098
13/01/2026	-2,78%	-0,74	25,90	26,14	25,59	26,59	37M	6.145
12/01/2026	0,15%	0,04	26,64	26,73	26,40	27,07	28M	3.749
09/01/2026	-2,56%	-0,70	26,60	27,02	26,45	27,92	28M	5.224
08/01/2026	1,04%	0,28	27,30	27,03	26,92	28,29	32M	6.050
07/01/2026	1,39%	0,37	27,02	26,79	25,91	27,14	54M	6.655
06/01/2026	8,20%	2,02	26,65	24,99	24,77	26,66	58M	10.931
05/01/2026	7,09%	1,63	24,63	23,01	22,80	24,66	30M	5.600
02/01/2026	-16,21%	-4,45	23,00	23,39	22,81	23,57	37M	6.460
30/12/2025	7,94%	2,02	27,45	27,42	27,01	28,12	51M	6.252
29/12/2025	-1,81%	-0,47	25,43	25,73	25,17	25,87	12M	2.230
26/12/2025	0,39%	0,10	25,90	25,63	25,49	26,10	11M	2.197
23/12/2025	3,24%	0,81	25,80	25,15	25,15	26,19	14M	2.496
22/12/2025	-0,20%	-0,05	24,99	24,91	24,61	25,33	24M	4.921
19/12/2025	0,56%	0,14	25,04	24,91	24,63	25,25	16M	3.538
18/12/2025	2,55%	0,62	24,90	24,30	24,00	24,90	43M	9.565
17/12/2025	-3,15%	-0,79	24,28	25,00	23,93	25,55	33M	6.455
16/12/2025	-5,32%	-1,41	25,07	26,40	24,86	26,83	23M	3.908
15/12/2025	-0,23%	-0,06	26,48	26,67	26,35	26,81	14M	2.779
12/12/2025	1,69%	0,44	26,54	26,37	26,02	26,74	18M	4.127
11/12/2025	0,23%	0,06	26,10	26,50	25,82	26,87	19M	4.068
10/12/2025	1,56%	0,40	26,04	25,57	25,36	26,15	24M	5.735
09/12/2025	-1,61%	-0,42	25,64	25,74	25,00	25,93	27M	5.462
08/12/2025	0,04%	0,01	26,06	26,43	25,52	26,50	22M	3.887
05/12/2025	-6,73%	-1,88	26,05	27,93	25,86	28,10	31M	5.689
04/12/2025	1,01%	0,28	27,93	27,75	27,61	28,39	30M	4.313
03/12/2025	-3,99%	-1,15	27,65	28,79	27,53	29,10	29M	5.605
02/12/2025	0,10%	0,03	28,80	28,73	28,70	29,33	22M	4.063
01/12/2025	-2,34%	-0,69	28,77	29,46	28,65	29,63	19M	3.303
28/11/2025	3,55%	1,01	29,46	28,51	28,35	29,74	24M	4.935
27/11/2025	-2,43%	-0,71	28,45	29,16	28,31	29,40	19M	3.601
26/11/2025	0,55%	0,16	29,16	29,00	28,82	29,68	21M	4.259
25/11/2025	-1,69%	-0,50	29,00	29,52	28,90	30,16	22M	3.103
24/11/2025	3,51%	1,00	29,50	28,40	28,40	30,09	36M	3.752
21/11/2025	-2,36%	-0,69	28,50	28,79	28,16	28,99	33M	5.114
19/11/2025	3,14%	0,89	29,19	28,20	27,95	29,54	48M	5.018
18/11/2025	-2,98%	-0,87	28,30	29,03	28,07	29,03	20M	3.258
17/11/2025	-3,63%	-1,10	29,17	29,68	29,11	30,00	23M	3.277
14/11/2025	-1,75%	-0,54	30,27	30,96	30,16	31,01	20M	3.856
13/11/2025	1,02%	0,31	30,81	30,50	29,97	30,81	23M	4.295
12/11/2025	-0,85%	-0,26	30,50	30,89	29,91	30,90	15M	2.622
11/11/2025	1,69%	0,51	30,76	30,28	30,28	30,95	20M	3.209
10/11/2025	-1,31%	-0,40	30,25	30,66	30,03	30,85	17M	2.859
07/11/2025	4,07%	1,20	30,65	29,24	29,20	30,65	22M	3.682
06/11/2025	-1,07%	-0,32	29,45	29,77	28,95	29,90	20M	3.511
05/11/2025	3,37%	0,97	29,77	28,94	28,37	30,10	29M	4.445
04/11/2025	3,00%	0,84	28,80	27,94	27,45	28,98	22M	4.408
03/11/2025	1,12%	0,31	27,96	27,62	27,62	28,23	29M	6.048
31/10/2025	1,39%	0,38	27,65	27,36	27,24	27,74	20M	2.463
30/10/2025	1,53%	0,41	27,27	26,50	26,26	27,60	19M	3.436
29/10/2025	2,05%	0,54	26,86	26,21	26,21	27,05	30M	5.054
28/10/2025	-3,06%	-0,83	26,32	27,30	25,75	27,40	43M	6.335
27/10/2025	1,34%	0,36	27,15	27,00	26,90	27,42	18M	3.156
24/10/2025	1,02%	0,27	26,79	26,45	26,45	26,95	11M	1.945
23/10/2025	0,76%	0,20	26,52	26,04	25,90	26,73	18M	3.131
22/10/2025	0,34%	0,09	26,32	26,07	25,85	26,32	10M	2.112
21/10/2025	-1,58%	-0,42	26,23	26,59	25,88	27,23	12M	2.175
20/10/2025	0,30%	0,08	26,65	26,50	26,50	26,98	13M	2.431
17/10/2025	-0,37%	-0,10	26,57	26,11	26,08	26,75	14M	2.882
16/10/2025	-0,22%	-0,06	26,67	26,64	26,06	26,98	15M	3.159
15/10/2025	2,45%	0,64	26,73	26,22	25,89	27,09	17M	3.358
14/10/2025	-0,19%	-0,05	26,09	26,02	25,73	26,33	11M	2.515
13/10/2025	0,62%	0,16	26,14	26,24	25,95	26,42	10M	2.088
10/10/2025	-1,44%	-0,38	25,98	26,36	25,61	26,79	20M	3.440
09/10/2025	-1,53%	-0,41	26,36	26,72	26,13	27,11	15M	3.074
08/10/2025	2,18%	0,57	26,77	26,22	26,22	26,77	20M	4.711
07/10/2025	-5,07%	-1,40	26,20	27,60	25,88	27,60	24M	4.190
06/10/2025	-2,51%	-0,71	27,60	28,11	27,29	28,20	18M	3.578
03/10/2025	0,78%	0,22	28,31	28,09	27,53	28,31	15M	2.935
02/10/2025	-2,97%	-0,86	28,09	28,90	27,71	29,08	33M	5.493
01/10/2025	-3,27%	-0,98	28,95	30,36	28,70	30,37	36M	6.656
30/09/2025	2,22%	0,65	29,93	29,95	29,57	30,15	41M	6.087
29/09/2025	-0,24%	-0,07	29,28	29,36	28,57	29,69	23M	3.862
26/09/2025	2,77%	0,79	29,35	28,53	28,53	29,60	24M	2.956
25/09/2025	-0,73%	-0,21	28,56	29,04	28,04	29,08	36M	3.972
24/09/2025	-0,17%	-0,05	28,77	28,80	28,46	28,95	16M	2.986
23/09/2025	4,23%	1,17	28,82	27,60	27,60	28,94	36M	4.365
22/09/2025	-2,12%	-0,60	27,65	28,16	27,20	28,16	16M	3.367
19/09/2025	2,95%	0,81	28,25	27,41	27,25	28,25	18M	2.655
18/09/2025	-0,58%	-0,16	27,44	27,76	27,21	27,77	11M	1.799
17/09/2025	1,21%	0,33	27,60	27,26	27,00	28,34	33M	7.041
16/09/2025	4,08%	1,07	27,27	26,28	26,15	27,56	22M	3.490
15/09/2025	-0,34%	-0,09	26,20	26,34	26,08	26,46	8M	1.575
12/09/2025	-0,04%	-0,01	26,29	26,35	25,92	26,42	7M	1.573
11/09/2025	0,15%	0,04	26,30	26,27	26,10	26,72	21M	3.154
10/09/2025	3,30%	0,84	26,26	25,54	25,32	26,28	19M	4.658
09/09/2025	-1,47%	-0,38	25,42	25,66	25,20	26,04	15M	3.744
08/09/2025	-1,75%	-0,46	25,80	26,21	25,47	26,29	15M	3.545
05/09/2025	-0,94%	-0,25	26,26	26,72	25,94	27,07	21M	2.762
04/09/2025	2,04%	0,53	26,51	25,98	25,82	26,79	13M	2.727
03/09/2025	1,60%	0,41	25,98	25,48	25,33	26,12	18M	3.565
02/09/2025	0,79%	0,20	25,57	24,85	24,63	25,65	19M	3.797
01/09/2025	-2,08%	-0,54	25,37	25,79	24,97	26,17	18M	3.759
29/08/2025	-2,30%	-0,61	25,91	26,50	25,91	26,74	19M	2.478
28/08/2025	0,42%	0,11	26,52	26,51	26,24	26,89	18M	3.735
27/08/2025	2,68%	0,69	26,41	25,89	25,64	26,57	15M	2.786
26/08/2025	0,90%	0,23	25,72	25,50	25,40	26,17	17M	4.205
25/08/2025	2,21%	0,55	25,49	24,94	24,82	26,12	23M	4.416
22/08/2025	5,77%	1,36	24,94	23,62	23,56	25,00	17M	3.212
21/08/2025	-0,17%	-0,04	23,58	23,62	23,37	24,14	26M	6.013
20/08/2025	4,47%	1,01	23,62	22,45	22,18	23,77	21M	4.616
19/08/2025	-3,38%	-0,79	22,61	23,13	22,44	23,15	20M	5.385
18/08/2025	-0,47%	-0,11	23,40	23,51	23,30	23,90	19M	3.961
15/08/2025	-0,17%	-0,04	23,51	23,73	23,29	23,95	13M	3.391
14/08/2025	1,46%	0,34	23,55	24,08	23,38	24,35	34M	6.275
13/08/2025	0,43%	0,10	23,21	23,28	22,61	23,48	50M	4.582
12/08/2025	2,21%	0,50	23,11	22,74	22,53	23,11	29M	4.038
11/08/2025	-1,87%	-0,43	22,61	23,05	22,61	23,05	7M	1.541
08/08/2025	1,99%	0,45	23,04	22,55	22,32	23,08	19M	3.722
07/08/2025	0,13%	0,03	22,59	22,58	22,45	22,80	15M	2.423
06/08/2025	1,53%	0,34	22,56	22,04	22,04	22,73	9M	1.888
05/08/2025	0,23%	0,05	22,22	21,96	21,89	22,27	5M	1.444
04/08/2025	-1,03%	-0,23	22,17	22,46	21,93	22,70	9M	2.378
01/08/2025	-0,93%	-0,21	22,40	22,97	22,20	22,97	11M	3.154
31/07/2025	2,63%	0,58	22,61	21,76	21,41	22,61	12M	2.732
30/07/2025	0,96%	0,21	22,03	21,82	21,36	22,40	13M	2.879
29/07/2025	2,11%	0,45	21,82	21,37	21,37	22,32	13M	3.239
28/07/2025	-1,97%	-0,43	21,37	21,90	20,98	22,08	15M	3.315
25/07/2025	0,55%	0,12	21,80	21,55	21,35	21,85	6M	1.732
24/07/2025	1,55%	0,33	21,68	21,24	20,75	21,68	11M	2.503
23/07/2025	2,40%	0,50	21,35	20,89	20,63	21,50	10M	2.766
22/07/2025	1,41%	0,29	20,85	20,56	20,49	21,56	18M	4.906
21/07/2025	-2,65%	-0,56	20,56	20,92	20,26	21,36	20M	5.174
18/07/2025	-2,99%	-0,65	21,12	21,42	20,76	22,00	14M	3.951
17/07/2025	-3,89%	-0,88	21,77	22,60	21,59	22,67	19M	4.585
16/07/2025	-2,58%	-0,60	22,65	23,26	22,35	23,30	15M	3.379
15/07/2025	3,38%	0,76	23,25	22,49	22,44	23,25	15M	4.072
14/07/2025	-3,14%	-0,73	22,49	23,05	22,23	23,05	14M	2.969
11/07/2025	-1,61%	-0,38	23,22	23,62	23,15	23,69	8M	1.959
10/07/2025	-2,12%	-0,51	23,60	23,50	23,03	23,77	28M	5.403
09/07/2025	-2,11%	-0,52	24,11	24,63	24,04	24,63	21M	3.422
08/07/2025	2,11%	0,51	24,63	24,34	24,03	24,77	26M	3.850
07/07/2025	-0,33%	-0,08	24,12	24,20	23,65	24,27	16M	3.078
04/07/2025	3,20%	0,75	24,20	23,33	23,12	24,44	21M	2.820
03/07/2025	1,69%	0,39	23,45	22,99	22,99	23,76	21M	3.903
02/07/2025	-1,83%	-0,43	23,06	23,49	22,83	23,69	13M	3.691
01/07/2025	7,31%	1,60	23,49	23,16	22,91	23,73	28M	5.184
27/06/2025	1,48%	0,32	21,89	21,51	21,47	21,89	7M	1.618
26/06/2025	-1,28%	-0,28	21,57	21,83	21,57	22,47	20M	4.318
25/06/2025	-1,44%	-0,32	21,85	22,05	21,69	22,49	13M	2.869
24/06/2025	4,72%	1,00	22,17	21,21	21,01	22,26	22M	4.415
23/06/2025	-0,52%	-0,11	21,17	21,27	20,57	21,27	14M	3.039
20/06/2025	-0,42%	-0,09	21,28	21,14	20,78	21,28	10M	2.337
18/06/2025	-2,24%	-0,49	21,37	21,85	21,20	22,15	33M	5.736
17/06/2025	-4,21%	-0,96	21,86	23,05	21,76	23,05	22M	4.551
16/06/2025	0,53%	0,12	22,82	23,02	22,31	23,21	14M	3.873
13/06/2025	-0,66%	-0,15	22,70	22,67	22,31	23,09	26M	5.007
12/06/2025	-2,77%	-0,65	22,85	23,25	22,54	23,53	18M	3.704
11/06/2025	-0,55%	-0,13	23,50	23,69	23,25	23,85	16M	3.664
10/06/2025	2,29%	0,53	23,63	23,40	23,19	23,84	17M	3.916
09/06/2025	0,43%	0,10	23,10	22,76	22,18	23,43	16M	3.257
06/06/2025	2,50%	0,56	23,00	22,44	22,21	23,00	24M	5.220
05/06/2025	3,08%	0,67	22,44	21,80	21,47	22,56	19M	4.194
04/06/2025	0,97%	0,21	21,77	21,57	20,82	21,89	20M	4.693
03/06/2025	-0,37%	-0,08	21,56	21,70	21,09	21,93	16M	4.173
02/06/2025	4,74%	0,98	21,64	21,00	20,49	21,64	27M	7.124
30/05/2025	0,93%	0,19	20,66	20,13	20,11	20,66	8M	1.893
29/05/2025	2,50%	0,50	20,47	19,91	19,76	20,65	12M	2.912
28/05/2025	0,91%	0,18	19,97	19,90	19,54	20,15	18M	3.167
27/05/2025	7,61%	1,40	19,79	18,76	18,68	19,87	25M	6.018
26/05/2025	-0,59%	-0,11	18,39	18,60	18,11	18,60	15M	3.333
23/05/2025	2,49%	0,45	18,50	17,68	17,50	18,90	17M	4.256
22/05/2025	-4,14%	-0,78	18,05	18,35	17,65	18,43	18M	4.220
21/05/2025	-4,66%	-0,92	18,83	19,75	18,70	19,75	13M	3.432
20/05/2025	0,30%	0,06	19,75	19,90	19,12	19,90	11M	2.716
19/05/2025	-0,35%	-0,07	19,69	19,90	19,67	20,25	16M	4.069
16/05/2025	1,54%	0,30	19,76	19,56	19,48	20,46	29M	6.539
15/05/2025	16,46%	2,75	19,46	17,18	16,90	19,59	34M	7.430
14/05/2025	-0,83%	-0,14	16,71	16,76	16,57	17,10	7M	1.780
13/05/2025	6,04%	0,96	16,85	15,89	15,87	17,02	13M	3.483
12/05/2025	-2,69%	-0,44	15,89	16,50	15,68	16,55	12M	2.852
09/05/2025	-0,85%	-0,14	16,33	16,35	16,13	16,53	7M	2.450
08/05/2025	3,58%	0,57	16,47	16,06	15,97	16,65	9M	2.765
07/05/2025	-1,24%	-0,20	15,90	16,05	15,77	16,27	5M	1.340
06/05/2025	0,94%	0,15	16,10	15,95	15,77	16,18	8M	3.083
05/05/2025	1,53%	0,24	15,95	15,75	15,75	16,00	6M	2.114
02/05/2025	-4,56%	-0,75	15,71	16,53	15,71	16,53	7M	1.944
30/04/2025	2,17%	0,35	16,46	16,09	16,00	16,67	6M	2.427
29/04/2025	1,64%	0,26	16,11	16,03	15,94	16,39	5M	1.707
28/04/2025	-3,35%	-0,55	15,85	16,48	15,81	16,48	8M	3.024
25/04/2025	1,05%	0,17	16,40	16,24	16,10	16,74	11M	3.125
24/04/2025	3,51%	0,55	16,23	15,59	15,59	16,39	10M	3.321
23/04/2025	1,88%	0,29	15,68	15,39	15,39	15,95	7M	2.124
22/04/2025	2,33%	0,35	15,39	15,03	14,87	15,51	8M	2.695
17/04/2025	1,62%	0,24	15,04	14,82	14,70	15,15	4M	1.734
16/04/2025	-1,73%	-0,26	14,80	15,13	14,75	15,13	4M	1.497
15/04/2025	-3,34%	-0,52	15,06	15,65	15,02	15,66	5M	1.753
14/04/2025	0,71%	0,11	15,58	15,60	15,45	15,87	4M	1.612
11/04/2025	1,84%	0,28	15,47	15,15	14,95	15,47	4M	1.401
10/04/2025	-1,04%	-0,16	15,19	15,49	14,90	15,49	4M	1.593
09/04/2025	4,92%	0,72	15,35	14,35	14,16	15,42	9M	3.433
08/04/2025	-1,35%	-0,20	14,63	15,03	14,51	15,21	8M	2.671
07/04/2025	-3,20%	-0,49	14,83	15,10	14,30	15,28	9M	3.164
04/04/2025	-5,08%	-0,82	15,32	15,67	15,03	15,96	10M	2.789
03/04/2025	3,99%	0,62	16,14	15,50	15,22	16,24	13M	4.540
02/04/2025	3,26%	0,49	15,52	14,92	14,92	15,59	10M	3.438
01/04/2025	4,16%	0,60	15,03	14,49	14,31	15,03	12M	3.872
31/03/2025	-0,69%	-0,10	14,43	14,50	13,98	14,55	9M	3.003
28/03/2025	0,28%	0,04	14,53	14,51	14,13	14,58	8M	2.539
27/03/2025	1,40%	0,20	14,49	14,29	14,17	14,49	8M	2.466
26/03/2025	1,28%	0,18	14,29	14,17	14,14	14,49	3M	1.193
25/03/2025	2,62%	0,36	14,11	13,95	13,80	14,38	6M	1.647
24/03/2025	-2,14%	-0,30	13,75	14,10	13,54	14,28	11M	1.593
21/03/2025	2,03%	0,28	14,05	13,80	13,57	14,24	10M	2.351
20/03/2025	0,15%	0,02	13,77	13,75	13,51	14,22	13M	3.220
19/03/2025	-0,29%	-0,04	13,75	13,75	13,73	14,02	6M	1.916
18/03/2025	0,66%	0,09	13,79	13,70	13,70	14,04	5M	1.505
17/03/2025	4,26%	0,56	13,70	13,05	13,05	14,02	7M	2.099
14/03/2025	3,06%	0,39	13,14	12,77	12,77	13,30	7M	2.107
13/03/2025	-0,47%	-0,06	12,75	12,72	12,39	12,81	5M	894
12/03/2025	1,43%	0,18	12,81	12,51	12,51	12,87	5M	1.080
11/03/2025	-0,55%	-0,07	12,63	12,70	12,50	12,84	4M	1.674
10/03/2025	-0,78%	-0,10	12,70	12,66	12,61	13,10	5M	1.641
07/03/2025	3,98%	0,49	12,80	12,19	12,04	12,85	6M	1.926
06/03/2025	1,90%	0,23	12,31	12,08	12,08	12,57	5M	2.459
05/03/2025	-0,58%	-0,07	12,08	12,02	11,91	12,15	4M	1.480
28/02/2025	2,70%	0,32	12,15	11,72	11,67	12,43	14M	5.138
27/02/2025	0,94%	0,11	11,83	11,67	11,67	11,91	6M	2.319
26/02/2025	-2,90%	-0,35	11,72	12,19	11,69	12,20	4M	1.214
25/02/2025	2,64%	0,31	12,07	11,72	11,68	12,15	8M	3.632
24/02/2025	-6,22%	-0,78	11,76	12,55	11,58	12,55	9M	2.983
21/02/2025	-1,57%	-0,20	12,54	12,75	12,33	12,78	6M	2.622
20/02/2025	-0,08%	-0,01	12,74	12,80	12,54	13,06	6M	2.080
19/02/2025	-2,30%	-0,30	12,75	12,78	12,66	13,02	7M	3.137
18/02/2025	-1,88%	-0,25	13,05	13,27	12,91	13,31	6M	2.377
17/02/2025	4,72%	0,60	13,30	12,68	12,67	13,35	8M	3.424
14/02/2025	4,18%	0,51	12,70	12,20	12,20	12,72	8M	3.340
13/02/2025	0,33%	0,04	12,19	12,15	11,84	12,20	4M	1.761
12/02/2025	-2,49%	-0,31	12,15	12,39	11,95	12,44	3M	1.395
11/02/2025	0,40%	0,05	12,46	12,30	12,24	12,66	4M	1.202
10/02/2025	2,48%	0,30	12,41	12,11	12,11	12,53	4M	1.351
07/02/2025	-2,26%	-0,28	12,11	12,22	12,11	12,60	4M	1.163
06/02/2025	-0,16%	-0,02	12,39	12,47	12,29	12,53	3M	768
05/02/2025	-1,90%	-0,24	12,41	12,65	12,20	12,65	4M	1.295
04/02/2025	1,04%	0,13	12,65	12,44	12,38	12,85	8M	3.416
03/02/2025	-0,95%	-0,12	12,52	12,64	12,33	12,65	5M	2.003
31/01/2025	3,35%	0,41	12,64	12,33	12,25	12,68	15M	5.810
30/01/2025	1,33%	0,16	12,23	12,16	12,11	12,46	17M	5.456
29/01/2025	0,33%	0,04	12,07	11,93	11,90	12,20	8M	2.756
28/01/2025	-0,17%	-0,02	12,03	12,00	11,90	12,11	3M	1.592
27/01/2025	5,89%	0,67	12,05	11,34	11,21	12,16	10M	3.213
24/01/2025	2,89%	0,32	11,38	10,96	10,93	11,62	9M	3.330
23/01/2025	0,82%	0,09	11,06	11,03	10,89	11,18	6M	2.741
22/01/2025	0,73%	0,08	10,97	11,05	10,77	11,10	4M	1.829
21/01/2025	-0,09%	-0,01	10,89	10,88	10,79	11,00	3M	1.224
20/01/2025	0,93%	0,10	10,90	10,94	10,60	11,06	4M	1.460
17/01/2025	1,69%	0,18	10,80	10,72	10,55	10,98	9M	2.904
16/01/2025	-4,75%	-0,53	10,62	11,15	10,62	11,15	8M	2.837
15/01/2025	7,21%	0,75	11,15	10,51	10,40	11,15	15M	4.006
14/01/2025	-	-	10,40	10,46	10,23	10,48	6M	2.496

Date,Open,High,Low,Close,Volume
19-May-26,27.06,27.24,26.41,26.88,18878438
18-May-26,27.41,27.61,27.08,27.40,17324325
15-May-26,27.30,27.68,26.80,27.40,29970303
14-May-26,27.64,28.42,27.54,28.09,20836031
13-May-26,28.60,28.90,26.98,27.40,105281028
12-May-26,29.16,29.77,28.34,28.84,18373267
11-May-26,29.54,29.61,28.70,29.00,28168769
08-May-26,29.98,30.37,29.48,29.57,29663026
07-May-26,32.55,32.55,28.80,29.24,67373331
06-May-26,30.07,31.10,30.07,30.80,44071523
05-May-26,28.96,30.06,28.90,29.73,82924232
04-May-26,30.00,30.27,28.93,29.00,30245054
30-Apr-26,30.21,30.70,29.89,30.19,25586487
29-Apr-26,30.21,30.42,29.37,29.60,26393595
28-Apr-26,29.59,30.50,28.83,30.43,32160231
27-Apr-26,31.85,32.04,29.18,29.53,54256881
24-Apr-26,31.81,32.21,31.20,31.86,31492326
23-Apr-26,32.89,33.51,31.83,31.83,27704560
22-Apr-26,33.15,33.58,32.73,32.94,15552353
20-Apr-26,33.36,33.68,32.71,33.34,13149731
17-Apr-26,32.35,33.88,32.35,33.21,35138155
16-Apr-26,32.70,32.97,31.73,32.29,26019360
15-Apr-26,33.64,33.64,32.41,32.65,20847011
14-Apr-26,33.12,34.20,33.10,33.61,23530341
13-Apr-26,32.49,33.57,31.86,33.26,31093002
10-Apr-26,32.91,33.33,32.13,32.49,27189552
09-Apr-26,31.41,32.64,31.19,32.64,62987765
08-Apr-26,32.38,32.45,31.10,31.47,65957340
07-Apr-26,31.00,31.10,27.91,30.09,185307660
06-Apr-26,32.49,32.70,31.49,31.78,28389713
02-Apr-26,31.56,32.48,31.23,32.48,35483004
01-Apr-26,32.37,33.98,32.25,32.85,151966410
31-Mar-26,30.91,32.53,30.61,32.25,50280237
30-Mar-26,30.88,31.00,29.71,30.20,22442150
27-Mar-26,31.18,31.18,29.97,30.27,32782006
26-Mar-26,32.39,32.46,30.84,31.06,35622155
25-Mar-26,32.20,33.34,31.65,32.96,41958744
24-Mar-26,31.36,31.73,30.46,31.57,25310483
23-Mar-26,30.22,31.73,29.53,31.60,34351875
20-Mar-26,30.42,30.72,28.62,28.93,86085505
19-Mar-26,30.50,31.15,29.42,30.90,36578173
18-Mar-26,30.32,31.36,30.08,30.75,24000034
17-Mar-26,30.48,31.01,29.94,30.48,20554011
16-Mar-26,30.21,31.19,29.90,30.48,32369049
13-Mar-26,30.93,31.59,29.36,29.70,37672043
12-Mar-26,33.48,33.48,30.27,30.63,57520823
11-Mar-26,32.13,33.19,31.82,32.75,21126924
10-Mar-26,31.91,33.30,31.66,32.40,35971379
09-Mar-26,31.23,31.80,30.38,31.80,24369942
06-Mar-26,31.75,32.17,30.71,31.09,26429604
05-Mar-26,32.65,32.82,31.58,31.80,34292984
04-Mar-26,31.30,33.11,31.30,32.82,59085325
03-Mar-26,31.88,31.94,30.14,30.81,87301044
02-Mar-26,32.51,32.86,31.49,32.29,34907057
27-Feb-26,33.70,34.13,32.95,32.95,45071789
26-Feb-26,33.60,33.90,32.95,33.71,32138166
25-Feb-26,33.50,34.12,33.13,33.60,60541337
24-Feb-26,33.19,33.89,32.30,33.41,60350583
23-Feb-26,33.87,34.23,33.19,33.19,19591340
20-Feb-26,33.80,34.28,32.84,34.28,26941642
19-Feb-26,32.60,33.82,32.12,33.82,25108716
18-Feb-26,32.16,32.87,31.97,32.45,32937978
13-Feb-26,31.35,32.54,31.30,32.16,38779731
12-Feb-26,31.24,32.30,31.05,31.75,53499026
11-Feb-26,31.39,31.66,30.56,31.28,33613905
10-Feb-26,30.50,31.48,30.50,31.34,29945073
09-Feb-26,31.44,31.61,30.36,30.76,24336193
06-Feb-26,29.65,31.45,28.87,31.19,53136200
05-Feb-26,28.90,30.12,28.80,29.56,53134455
04-Feb-26,29.60,29.60,28.15,28.84,34656958
03-Feb-26,29.30,30.28,29.06,29.50,55871185
02-Feb-26,28.79,29.82,28.61,29.10,72441654
30-Jan-26,27.92,28.88,27.92,28.58,145075193
29-Jan-26,27.40,28.29,26.85,27.94,45444924
28-Jan-26,26.50,27.66,26.48,27.30,56787039
27-Jan-26,26.75,27.08,26.14,26.46,50311619
26-Jan-26,26.28,26.71,24.90,26.37,64860230
23-Jan-26,25.80,26.44,25.52,25.91,134875227
22-Jan-26,25.03,25.97,25.02,25.42,25266683
21-Jan-26,24.35,25.20,24.30,25.00,31149303
20-Jan-26,24.04,24.38,23.65,24.15,15620096
19-Jan-26,24.13,24.20,23.71,24.02,8481937
16-Jan-26,24.82,24.82,23.81,24.14,15358625
15-Jan-26,25.12,25.17,24.18,24.80,63191801
14-Jan-26,25.50,25.78,23.92,24.87,91801773
13-Jan-26,26.14,26.59,25.59,25.90,37088230
12-Jan-26,26.73,27.07,26.40,26.64,27817142
09-Jan-26,27.02,27.92,26.45,26.60,28187009
08-Jan-26,27.03,28.29,26.92,27.30,31626725
07-Jan-26,26.79,27.14,25.91,27.02,53714234
06-Jan-26,24.99,26.66,24.77,26.65,57517530
05-Jan-26,23.01,24.66,22.80,24.63,29585114
02-Jan-26,23.39,23.57,22.81,23.00,37405775
30-Dec-25,27.42,28.12,27.01,27.45,51357864
29-Dec-25,25.73,25.87,25.17,25.43,11919530
26-Dec-25,25.63,26.10,25.49,25.90,11321136
23-Dec-25,25.15,26.19,25.15,25.80,14235915
22-Dec-25,24.91,25.33,24.61,24.99,24338767
19-Dec-25,24.91,25.25,24.63,25.04,15749984
18-Dec-25,24.30,24.90,24.00,24.90,42677723
17-Dec-25,25.00,25.55,23.93,24.28,32519334
16-Dec-25,26.40,26.83,24.86,25.07,22502574
15-Dec-25,26.67,26.81,26.35,26.48,13988594
12-Dec-25,26.37,26.74,26.02,26.54,18064054
11-Dec-25,26.50,26.87,25.82,26.10,18631249
10-Dec-25,25.57,26.15,25.36,26.04,24152519
09-Dec-25,25.74,25.93,25.00,25.64,27171832
08-Dec-25,26.43,26.50,25.52,26.06,21526342
05-Dec-25,27.93,28.10,25.86,26.05,30631677
04-Dec-25,27.75,28.39,27.61,27.93,29847573
03-Dec-25,28.79,29.10,27.53,27.65,29489764
02-Dec-25,28.73,29.33,28.70,28.80,22234630
01-Dec-25,29.46,29.63,28.65,28.77,18801655
28-Nov-25,28.51,29.74,28.35,29.46,24177368
27-Nov-25,29.16,29.40,28.31,28.45,19433868
26-Nov-25,29.00,29.68,28.82,29.16,21171092
25-Nov-25,29.52,30.16,28.90,29.00,22021822
24-Nov-25,28.40,30.09,28.40,29.50,35632014
21-Nov-25,28.79,28.99,28.16,28.50,32596359
19-Nov-25,28.20,29.54,27.95,29.19,48009009
18-Nov-25,29.03,29.03,28.07,28.30,20376217
17-Nov-25,29.68,30.00,29.11,29.17,22914135
14-Nov-25,30.96,31.01,30.16,30.27,20290006
13-Nov-25,30.50,30.81,29.97,30.81,22651740
12-Nov-25,30.89,30.90,29.91,30.50,15490245
11-Nov-25,30.28,30.95,30.28,30.76,19681276
10-Nov-25,30.66,30.85,30.03,30.25,16617125
07-Nov-25,29.24,30.65,29.20,30.65,21930128
06-Nov-25,29.77,29.90,28.95,29.45,20473323
05-Nov-25,28.94,30.10,28.37,29.77,28874843
04-Nov-25,27.94,28.98,27.45,28.80,21562910
03-Nov-25,27.62,28.23,27.62,27.96,29114830
31-Oct-25,27.36,27.74,27.24,27.65,19510835
30-Oct-25,26.50,27.60,26.26,27.27,19030597
29-Oct-25,26.21,27.05,26.21,26.86,30117794
28-Oct-25,27.30,27.40,25.75,26.32,42925986
27-Oct-25,27.00,27.42,26.90,27.15,17870154
24-Oct-25,26.45,26.95,26.45,26.79,11338080
23-Oct-25,26.04,26.73,25.90,26.52,18062787
22-Oct-25,26.07,26.32,25.85,26.32,10319938
21-Oct-25,26.59,27.23,25.88,26.23,11758354
20-Oct-25,26.50,26.98,26.50,26.65,13376828
17-Oct-25,26.11,26.75,26.08,26.57,13916747
16-Oct-25,26.64,26.98,26.06,26.67,15188571
15-Oct-25,26.22,27.09,25.89,26.73,16857374
14-Oct-25,26.02,26.33,25.73,26.09,11205779
13-Oct-25,26.24,26.42,25.95,26.14,10112520
10-Oct-25,26.36,26.79,25.61,25.98,19943497
09-Oct-25,26.72,27.11,26.13,26.36,15498127
08-Oct-25,26.22,26.77,26.22,26.77,19992970
07-Oct-25,27.60,27.60,25.88,26.20,23725794
06-Oct-25,28.11,28.20,27.29,27.60,17884197
03-Oct-25,28.09,28.31,27.53,28.31,15318738
02-Oct-25,28.90,29.08,27.71,28.09,33238729
01-Oct-25,30.36,30.37,28.70,28.95,35786242
30-Sep-25,29.95,30.15,29.57,29.93,41114114
29-Sep-25,29.36,29.69,28.57,29.28,22883147
26-Sep-25,28.53,29.60,28.53,29.35,23574830
25-Sep-25,29.04,29.08,28.04,28.56,35584844
24-Sep-25,28.80,28.95,28.46,28.77,16217809
23-Sep-25,27.60,28.94,27.60,28.82,35783903
22-Sep-25,28.16,28.16,27.20,27.65,15873185
19-Sep-25,27.41,28.25,27.25,28.25,17904199
18-Sep-25,27.76,27.77,27.21,27.44,10594103
17-Sep-25,27.26,28.34,27.00,27.60,33198837
16-Sep-25,26.28,27.56,26.15,27.27,21751194
15-Sep-25,26.34,26.46,26.08,26.20,7819617
12-Sep-25,26.35,26.42,25.92,26.29,6813173
11-Sep-25,26.27,26.72,26.10,26.30,20705115
10-Sep-25,25.54,26.28,25.32,26.26,18505135
09-Sep-25,25.66,26.04,25.20,25.42,15066505
08-Sep-25,26.21,26.29,25.47,25.80,15486730
05-Sep-25,26.72,27.07,25.94,26.26,21107257
04-Sep-25,25.98,26.79,25.82,26.51,13379107
03-Sep-25,25.48,26.12,25.33,25.98,18279825
02-Sep-25,24.85,25.65,24.63,25.57,18933305
01-Sep-25,25.79,26.17,24.97,25.37,18055827
29-Aug-25,26.50,26.74,25.91,25.91,18747440
28-Aug-25,26.51,26.89,26.24,26.52,17821944
27-Aug-25,25.89,26.57,25.64,26.41,14876190
26-Aug-25,25.50,26.17,25.40,25.72,16761534
25-Aug-25,24.94,26.12,24.82,25.49,23340649
22-Aug-25,23.62,25.00,23.56,24.94,16813866
21-Aug-25,23.62,24.14,23.37,23.58,25731114
20-Aug-25,22.45,23.77,22.18,23.62,20682265
19-Aug-25,23.13,23.15,22.44,22.61,20100429
18-Aug-25,23.51,23.90,23.30,23.40,19402608
15-Aug-25,23.73,23.95,23.29,23.51,13367451
14-Aug-25,24.08,24.35,23.38,23.55,34106552
13-Aug-25,23.28,23.48,22.61,23.21,49689011
12-Aug-25,22.74,23.11,22.53,23.11,29397389
11-Aug-25,23.05,23.05,22.61,22.61,7252687
08-Aug-25,22.55,23.08,22.32,23.04,18590277
07-Aug-25,22.58,22.80,22.45,22.59,14688336
06-Aug-25,22.04,22.73,22.04,22.56,8567280
05-Aug-25,21.96,22.27,21.89,22.22,4944795
04-Aug-25,22.46,22.70,21.93,22.17,9218419
01-Aug-25,22.97,22.97,22.20,22.40,11380919
31-Jul-25,21.76,22.61,21.41,22.61,12463250
30-Jul-25,21.82,22.40,21.36,22.03,12519514
29-Jul-25,21.37,22.32,21.37,21.82,13293520
28-Jul-25,21.90,22.08,20.98,21.37,15174587
25-Jul-25,21.55,21.85,21.35,21.80,6255426
24-Jul-25,21.24,21.68,20.75,21.68,11192154
23-Jul-25,20.89,21.50,20.63,21.35,9870851
22-Jul-25,20.56,21.56,20.49,20.85,17979676
21-Jul-25,20.92,21.36,20.26,20.56,19728359
18-Jul-25,21.42,22.00,20.76,21.12,13776077
17-Jul-25,22.60,22.67,21.59,21.77,18947045
16-Jul-25,23.26,23.30,22.35,22.65,15066162
15-Jul-25,22.49,23.25,22.44,23.25,14598331
14-Jul-25,23.05,23.05,22.23,22.49,14011497
11-Jul-25,23.62,23.69,23.15,23.22,8146659
10-Jul-25,23.50,23.77,23.03,23.60,27782298
09-Jul-25,24.63,24.63,24.04,24.11,20609132
08-Jul-25,24.34,24.77,24.03,24.63,25564194
07-Jul-25,24.20,24.27,23.65,24.12,15588005
04-Jul-25,23.33,24.44,23.12,24.20,21291180
03-Jul-25,22.99,23.76,22.99,23.45,21444592
02-Jul-25,23.49,23.69,22.83,23.06,12850645
01-Jul-25,23.16,23.73,22.91,23.49,27733107
27-Jun-25,21.51,21.89,21.47,21.89,7050773
26-Jun-25,21.83,22.47,21.57,21.57,19653777
25-Jun-25,22.05,22.49,21.69,21.85,12824707
24-Jun-25,21.21,22.26,21.01,22.17,22217174
23-Jun-25,21.27,21.27,20.57,21.17,13745240
20-Jun-25,21.14,21.28,20.78,21.28,10269756
18-Jun-25,21.85,22.15,21.20,21.37,33239132
17-Jun-25,23.05,23.05,21.76,21.86,21951787
16-Jun-25,23.02,23.21,22.31,22.82,14112819
13-Jun-25,22.67,23.09,22.31,22.70,25948005
12-Jun-25,23.25,23.53,22.54,22.85,18271305
11-Jun-25,23.69,23.85,23.25,23.50,16262096
10-Jun-25,23.40,23.84,23.19,23.63,17360463
09-Jun-25,22.76,23.43,22.18,23.10,16497422
06-Jun-25,22.44,23.00,22.21,23.00,23656756
05-Jun-25,21.80,22.56,21.47,22.44,19086660
04-Jun-25,21.57,21.89,20.82,21.77,19530105
03-Jun-25,21.70,21.93,21.09,21.56,16487978
02-Jun-25,21.00,21.64,20.49,21.64,26737104
30-May-25,20.13,20.66,20.11,20.66,8135451
29-May-25,19.91,20.65,19.76,20.47,12410858
28-May-25,19.90,20.15,19.54,19.97,17564222
27-May-25,18.76,19.87,18.68,19.79,24824685
26-May-25,18.60,18.60,18.11,18.39,14957541
23-May-25,17.68,18.90,17.50,18.50,16763020
22-May-25,18.35,18.43,17.65,18.05,17933869
21-May-25,19.75,19.75,18.70,18.83,13477973
20-May-25,19.90,19.90,19.12,19.75,10676189
19-May-25,19.90,20.25,19.67,19.69,15955924
16-May-25,19.56,20.46,19.48,19.76,28964464
15-May-25,17.18,19.59,16.90,19.46,33743741
14-May-25,16.76,17.10,16.57,16.71,6569551
13-May-25,15.89,17.02,15.87,16.85,12777462
12-May-25,16.50,16.55,15.68,15.89,11793208
09-May-25,16.35,16.53,16.13,16.33,7170930
08-May-25,16.06,16.65,15.97,16.47,9030440
07-May-25,16.05,16.27,15.77,15.90,4917792
06-May-25,15.95,16.18,15.77,16.10,7868244
05-May-25,15.75,16.00,15.75,15.95,6381424
02-May-25,16.53,16.53,15.71,15.71,6599264
30-Apr-25,16.09,16.67,16.00,16.46,5916126
29-Apr-25,16.03,16.39,15.94,16.11,5256358
28-Apr-25,16.48,16.48,15.81,15.85,7625422
25-Apr-25,16.24,16.74,16.10,16.40,10820589
24-Apr-25,15.59,16.39,15.59,16.23,9924143
23-Apr-25,15.39,15.95,15.39,15.68,7412793
22-Apr-25,15.03,15.51,14.87,15.39,8471967
17-Apr-25,14.82,15.15,14.70,15.04,4232400
16-Apr-25,15.13,15.13,14.75,14.80,3701124
15-Apr-25,15.65,15.66,15.02,15.06,5379358
14-Apr-25,15.60,15.87,15.45,15.58,4173141
11-Apr-25,15.15,15.47,14.95,15.47,4414320
10-Apr-25,15.49,15.49,14.90,15.19,3614143
09-Apr-25,14.35,15.42,14.16,15.35,9424905
08-Apr-25,15.03,15.21,14.51,14.63,7957480
07-Apr-25,15.10,15.28,14.30,14.83,8874992
04-Apr-25,15.67,15.96,15.03,15.32,9551934
03-Apr-25,15.50,16.24,15.22,16.14,13251889
02-Apr-25,14.92,15.59,14.92,15.52,10140944
01-Apr-25,14.49,15.03,14.31,15.03,12325076
31-Mar-25,14.50,14.55,13.98,14.43,8910210
28-Mar-25,14.51,14.58,14.13,14.53,7619416
27-Mar-25,14.29,14.49,14.17,14.49,7916339
26-Mar-25,14.17,14.49,14.14,14.29,3034743
25-Mar-25,13.95,14.38,13.80,14.11,5617785
24-Mar-25,14.10,14.28,13.54,13.75,11349503
21-Mar-25,13.80,14.24,13.57,14.05,10065402
20-Mar-25,13.75,14.22,13.51,13.77,13139740
19-Mar-25,13.75,14.02,13.73,13.75,5726000
18-Mar-25,13.70,14.04,13.70,13.79,4880656
17-Mar-25,13.05,14.02,13.05,13.70,6648218
14-Mar-25,12.77,13.30,12.77,13.14,7297026
13-Mar-25,12.72,12.81,12.39,12.75,4728969
12-Mar-25,12.51,12.87,12.51,12.81,4564288
11-Mar-25,12.70,12.84,12.50,12.63,4302809
10-Mar-25,12.66,13.10,12.61,12.70,4817745
07-Mar-25,12.19,12.85,12.04,12.80,5850078
06-Mar-25,12.08,12.57,12.08,12.31,5428857
05-Mar-25,12.02,12.15,11.91,12.08,4017675
28-Feb-25,11.72,12.43,11.67,12.15,13920527
27-Feb-25,11.67,11.91,11.67,11.83,5641853
26-Feb-25,12.19,12.20,11.69,11.72,3558674
25-Feb-25,11.72,12.15,11.68,12.07,8078396
24-Feb-25,12.55,12.55,11.58,11.76,9459322
21-Feb-25,12.75,12.78,12.33,12.54,5795899
20-Feb-25,12.80,13.06,12.54,12.74,5806572
19-Feb-25,12.78,13.02,12.66,12.75,7182627
18-Feb-25,13.27,13.31,12.91,13.05,6007891
17-Feb-25,12.68,13.35,12.67,13.30,8342667
14-Feb-25,12.20,12.72,12.20,12.70,7569180
13-Feb-25,12.15,12.20,11.84,12.19,3683248
12-Feb-25,12.39,12.44,11.95,12.15,3486899
11-Feb-25,12.30,12.66,12.24,12.46,4295768
10-Feb-25,12.11,12.53,12.11,12.41,3856032
07-Feb-25,12.22,12.60,12.11,12.11,4393066
06-Feb-25,12.47,12.53,12.29,12.39,2770132
05-Feb-25,12.65,12.65,12.20,12.41,4442159
04-Feb-25,12.44,12.85,12.38,12.65,7995914
03-Feb-25,12.64,12.65,12.33,12.52,5281343
31-Jan-25,12.33,12.68,12.25,12.64,14526565
30-Jan-25,12.16,12.46,12.11,12.23,17219415
29-Jan-25,11.93,12.20,11.90,12.07,7561382
28-Jan-25,12.00,12.11,11.90,12.03,3190364
27-Jan-25,11.34,12.16,11.21,12.05,9731649
24-Jan-25,10.96,11.62,10.93,11.38,8941356
23-Jan-25,11.03,11.18,10.89,11.06,6306146
22-Jan-25,11.05,11.10,10.77,10.97,4084927
21-Jan-25,10.88,11.00,10.79,10.89,3242646
20-Jan-25,10.94,11.06,10.60,10.90,4298416
17-Jan-25,10.72,10.98,10.55,10.80,9129266
16-Jan-25,11.15,11.15,10.62,10.62,7521445
15-Jan-25,10.51,11.15,10.40,11.15,14928858
14-Jan-25,10.46,10.48,10.23,10.40,5837754

*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: MDNE3