Cotação atual, histórico e gráfico do papel: MELI34

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 MELI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/03/2026	0,94%	0,68	73,00	73,05	71,98	73,92	64M	4.287
20/03/2026	-0,51%	-0,37	72,32	72,69	71,79	73,80	26M	4.100
19/03/2026	-1,40%	-1,03	72,69	73,78	72,41	74,10	37M	9.609
18/03/2026	-1,39%	-1,04	73,72	74,80	73,60	75,60	80M	4.537
17/03/2026	-0,72%	-0,54	74,76	75,54	73,95	75,74	35M	6.843
16/03/2026	2,32%	1,71	75,30	73,85	73,83	76,06	35M	8.186
13/03/2026	1,22%	0,89	73,59	73,07	72,14	73,83	121M	16.108

12/03/2026	-3,81%	-2,88	72,70	74,35	70,87	74,35	137M	15.188
11/03/2026	1,22%	0,91	75,58	74,85	74,35	75,80	32M	4.004
10/03/2026	-1,49%	-1,13	74,67	76,14	74,28	76,59	86M	12.656
09/03/2026	-2,13%	-1,65	75,80	76,64	74,80	76,85	217M	14.932
06/03/2026	-0,42%	-0,33	77,45	78,03	76,72	78,37	86M	6.900
05/03/2026	1,47%	1,13	77,78	77,10	77,08	78,97	81M	8.594
04/03/2026	2,20%	1,65	76,65	75,49	74,90	77,79	79M	8.774
03/03/2026	-2,09%	-1,60	75,00	75,00	72,50	75,59	221M	14.342
02/03/2026	2,58%	1,93	76,60	74,50	72,96	76,75	150M	19.882
27/02/2026	0,36%	0,27	74,67	74,45	73,82	76,10	127M	16.778
26/02/2026	-1,59%	-1,20	74,40	76,30	74,39	77,03	145M	19.316
25/02/2026	-8,92%	-7,40	75,60	77,49	71,57	77,92	546M	63.344
24/02/2026	2,74%	2,21	83,00	80,81	80,01	83,00	220M	29.668
23/02/2026	-7,29%	-6,35	80,79	86,49	79,70	87,03	283M	56.140
20/02/2026	-0,29%	-0,25	87,14	86,88	85,37	87,37	74M	33.527
19/02/2026	-0,41%	-0,36	87,39	87,75	86,90	88,40	75M	9.109
18/02/2026	0,92%	0,80	87,75	88,00	86,80	88,35	79M	7.360
13/02/2026	-0,90%	-0,79	86,95	87,50	85,73	88,00	140M	10.221
12/02/2026	-0,25%	-0,22	87,74	89,79	86,57	90,89	174M	41.181
11/02/2026	-0,58%	-0,51	87,96	88,11	85,32	89,07	99M	18.282
10/02/2026	0,49%	0,43	88,47	88,10	87,06	90,42	59M	9.369
09/02/2026	2,48%	2,13	88,04	85,88	85,06	88,50	113M	39.598
06/02/2026	-3,21%	-2,85	85,91	89,25	83,42	89,70	231M	22.948
05/02/2026	-2,61%	-2,38	88,76	90,31	88,76	91,81	252M	25.906
04/02/2026	-0,71%	-0,65	91,14	91,05	87,00	91,61	303M	35.402
03/02/2026	-3,35%	-3,18	91,79	94,36	90,30	94,50	342M	39.947
02/02/2026	0,27%	0,26	94,97	93,60	93,02	95,50	79M	13.394
30/01/2026	-1,80%	-1,74	94,71	96,15	93,89	97,00	83M	9.995
29/01/2026	-3,01%	-2,99	96,45	98,50	95,71	99,00	72M	10.777
28/01/2026	0,24%	0,24	99,44	99,55	98,38	101,54	78M	17.530
27/01/2026	2,68%	2,59	99,20	97,04	96,46	99,89	77M	11.257
26/01/2026	2,89%	2,71	96,61	93,90	93,51	98,44	147M	14.218
23/01/2026	-1,05%	-1,00	93,90	94,90	92,90	95,15	87M	15.736
22/01/2026	2,72%	2,51	94,90	92,40	92,30	95,95	92M	14.074
21/01/2026	0,38%	0,35	92,39	91,00	90,28	92,86	85M	15.453
20/01/2026	0,26%	0,24	92,04	91,70	90,90	94,26	54M	8.044
19/01/2026	-1,92%	-1,80	91,80	93,80	91,80	93,80	12M	5.775
16/01/2026	-0,67%	-0,63	93,60	94,93	92,38	94,93	69M	7.776
15/01/2026	-0,81%	-0,77	94,23	94,81	93,61	96,49	50M	3.659
14/01/2026	1,99%	1,85	95,00	92,59	91,78	95,00	94M	5.706
13/01/2026	-2,76%	-2,64	93,15	96,06	91,21	96,09	109M	9.645
12/01/2026	-0,79%	-0,76	95,79	97,01	95,01	97,10	52M	5.722
09/01/2026	-1,77%	-1,74	96,55	98,31	96,55	98,31	45M	6.461
08/01/2026	0,66%	0,64	98,29	97,85	97,01	98,74	54M	6.582
07/01/2026	-1,67%	-1,66	97,65	99,10	95,78	99,35	31M	7.106
06/01/2026	2,90%	2,80	99,31	96,51	95,71	100,27	75M	12.580
05/01/2026	7,19%	6,47	96,51	90,35	90,35	99,37	146M	22.943
02/01/2026	-2,36%	-2,18	90,04	92,22	89,20	92,34	47M	3.639
30/12/2025	-0,96%	-0,89	92,22	93,09	91,56	93,09	16M	3.830
29/12/2025	0,65%	0,60	93,11	92,98	92,30	94,58	39M	3.997
26/12/2025	0,54%	0,50	92,51	92,06	92,05	92,95	15M	2.989
23/12/2025	0,12%	0,11	92,01	92,63	91,11	93,05	34M	5.482
22/12/2025	-0,24%	-0,22	91,90	92,41	90,57	92,99	40M	5.091
19/12/2025	1,46%	1,33	92,12	90,89	90,06	92,46	29M	4.301
18/12/2025	2,60%	2,30	90,79	88,81	88,62	91,17	67M	5.591
17/12/2025	0,73%	0,64	88,49	89,00	87,42	89,57	32M	3.239
16/12/2025	-1,28%	-1,14	87,85	89,06	86,86	89,66	67M	9.673
15/12/2025	-1,99%	-1,81	88,99	91,35	88,38	91,60	62M	9.349
12/12/2025	-0,25%	-0,23	90,80	91,38	90,17	92,00	38M	3.388
11/12/2025	-0,37%	-0,34	91,03	90,50	89,25	91,99	47M	12.027
10/12/2025	-2,75%	-2,58	91,37	93,79	89,30	93,79	102M	21.766
09/12/2025	0,20%	0,19	93,95	94,50	92,56	95,30	35M	4.899
08/12/2025	-0,17%	-0,16	93,76	94,21	93,60	95,80	55M	5.693
05/12/2025	-1,29%	-1,23	93,92	95,15	93,00	96,79	185M	8.547
04/12/2025	0,91%	0,86	95,15	94,20	91,91	95,16	216M	4.762
03/12/2025	0,49%	0,46	94,29	94,48	93,22	95,09	35M	11.712
02/12/2025	1,22%	1,13	93,83	92,50	92,03	95,67	59M	12.893
01/12/2025	0,51%	0,47	92,70	92,22	90,75	93,10	67M	9.413
28/11/2025	0,82%	0,75	92,23	91,47	91,02	93,31	94M	7.540
27/11/2025	0,85%	0,77	91,48	90,71	90,67	91,48	16M	7.358
26/11/2025	-1,75%	-1,62	90,71	92,88	90,15	93,47	85M	13.778
25/11/2025	2,02%	1,83	92,33	90,46	89,50	92,33	64M	6.668
24/11/2025	3,03%	2,66	90,50	88,13	87,26	90,50	106M	9.755
21/11/2025	-4,96%	-4,58	87,84	86,12	85,60	88,73	180M	21.487
19/11/2025	0,14%	0,13	92,42	92,47	91,77	93,30	81M	23.169
18/11/2025	1,08%	0,99	92,29	91,24	90,57	92,49	57M	6.895
17/11/2025	1,33%	1,20	91,30	90,11	90,11	92,06	131M	24.242
14/11/2025	-0,57%	-0,52	90,10	89,25	87,95	90,63	50M	6.481
13/11/2025	-3,08%	-2,88	90,62	93,20	89,20	93,20	73M	7.704
12/11/2025	-0,11%	-0,10	93,50	93,21	92,49	94,68	40M	3.770
11/11/2025	1,19%	1,10	93,60	92,00	91,50	93,60	75M	5.566
10/11/2025	-2,10%	-1,98	92,50	94,90	91,02	95,76	108M	5.921
07/11/2025	-0,18%	-0,17	94,48	94,61	92,91	95,26	65M	12.147
06/11/2025	-8,99%	-9,35	94,65	102,50	94,65	103,15	206M	17.668
05/11/2025	-0,43%	-0,45	104,00	103,99	100,20	104,00	79M	8.574
04/11/2025	0,99%	1,02	104,45	102,92	102,11	106,40	24M	3.011
03/11/2025	-1,00%	-1,05	103,43	104,47	102,34	106,54	47M	2.866
31/10/2025	-1,84%	-1,96	104,48	106,99	103,55	107,95	68M	5.590
30/10/2025	4,52%	4,60	106,44	101,80	98,89	108,69	117M	7.549
29/10/2025	-0,16%	-0,16	101,84	102,50	100,30	103,27	126M	6.505
28/10/2025	-0,53%	-0,54	102,00	102,74	100,42	102,99	61M	3.202
27/10/2025	5,71%	5,54	102,54	102,85	99,73	103,33	103M	11.558
24/10/2025	0,73%	0,70	97,00	96,60	96,25	98,12	21M	2.986
23/10/2025	1,37%	1,30	96,30	94,64	94,16	96,30	52M	3.310
22/10/2025	-1,41%	-1,36	95,00	96,01	94,07	96,43	21M	6.072
21/10/2025	2,17%	2,05	96,36	94,12	94,12	97,25	33M	2.885
20/10/2025	3,07%	2,81	94,31	91,70	91,15	94,31	27M	4.266
17/10/2025	-0,92%	-0,85	91,50	91,90	91,20	93,77	33M	3.881
16/10/2025	-1,44%	-1,35	92,35	93,24	92,09	93,99	54M	9.549
15/10/2025	-4,95%	-4,88	93,70	98,83	93,34	99,04	60M	9.518
14/10/2025	0,28%	0,28	98,58	98,80	97,41	99,46	17M	4.279
13/10/2025	1,26%	1,22	98,30	98,00	97,84	100,25	29M	6.487
10/10/2025	-4,24%	-4,30	97,08	102,50	96,80	102,82	92M	28.682
09/10/2025	4,19%	4,08	101,38	97,30	96,87	101,60	93M	4.234
08/10/2025	0,15%	0,15	97,30	96,96	95,41	97,60	28M	3.805
07/10/2025	1,81%	1,73	97,15	96,31	94,15	97,15	31M	3.717
06/10/2025	-1,29%	-1,25	95,42	97,18	93,90	97,40	41M	11.311
03/10/2025	-3,60%	-3,61	96,67	100,34	96,65	101,07	53M	11.388
02/10/2025	3,29%	3,19	100,28	98,07	96,00	100,30	120M	12.163
01/10/2025	-6,73%	-7,01	97,09	104,09	96,50	104,30	174M	20.979
30/09/2025	-5,79%	-6,40	104,10	110,88	102,74	110,88	123M	21.667
29/09/2025	0,06%	0,07	110,50	110,80	109,65	112,67	24M	3.230
26/09/2025	-0,77%	-0,86	110,43	111,45	109,40	111,89	14M	3.833
25/09/2025	0,21%	0,23	111,29	111,20	108,89	111,47	19M	2.445
24/09/2025	1,17%	1,28	111,06	110,61	109,80	111,69	17M	3.357
23/09/2025	0,85%	0,93	109,78	109,44	108,13	110,62	19M	1.856
22/09/2025	0,82%	0,88	108,85	108,47	107,60	109,48	17M	3.251
19/09/2025	-1,81%	-1,99	107,97	109,96	107,91	110,96	20M	1.897
18/09/2025	1,82%	1,97	109,96	108,29	107,68	111,65	39M	3.125
17/09/2025	2,77%	2,91	107,99	105,18	104,80	108,77	59M	3.558
16/09/2025	1,73%	1,79	105,08	103,77	103,56	105,95	22M	4.021
15/09/2025	-1,05%	-1,10	103,29	104,39	102,39	104,39	56M	4.600
12/09/2025	-0,56%	-0,59	104,39	105,00	102,40	105,05	29M	4.608
11/09/2025	-0,75%	-0,79	104,98	105,77	104,91	106,35	22M	2.372
10/09/2025	-1,29%	-1,38	105,77	107,77	104,55	108,43	43M	23.356
09/09/2025	0,77%	0,82	107,15	106,99	106,00	107,80	24M	5.380
08/09/2025	-2,03%	-2,20	106,33	107,00	104,14	107,50	90M	16.122
05/09/2025	-0,99%	-1,08	108,53	109,10	104,80	109,95	86M	16.058
04/09/2025	1,82%	1,96	109,61	108,00	107,90	109,88	188M	2.734
03/09/2025	-1,24%	-1,35	107,65	109,30	106,41	109,30	72M	11.167
02/09/2025	-1,98%	-2,20	109,00	111,40	107,81	111,59	32M	7.276
01/09/2025	-0,94%	-1,05	111,20	111,88	111,04	112,78	10M	4.202
29/08/2025	0,93%	1,03	112,25	111,90	110,50	113,00	30M	3.569
28/08/2025	2,62%	2,84	111,22	109,45	108,24	112,77	34M	7.656
27/08/2025	-0,20%	-0,22	108,38	109,00	108,15	109,89	14M	1.748
26/08/2025	0,42%	0,45	108,60	108,39	107,80	109,54	13M	3.073
25/08/2025	-1,59%	-1,75	108,15	109,51	107,60	109,79	34M	3.271
22/08/2025	2,97%	3,17	109,90	106,66	106,66	111,10	38M	8.830
21/08/2025	-0,09%	-0,10	106,73	106,72	105,95	107,65	20M	1.932
20/08/2025	0,12%	0,13	106,83	106,32	106,07	107,81	19M	1.860
19/08/2025	-0,13%	-0,14	106,70	107,45	106,70	108,72	22M	2.569
18/08/2025	-0,89%	-0,96	106,84	108,10	106,84	109,06	20M	4.946
15/08/2025	2,74%	2,87	107,80	104,81	104,78	109,20	40M	3.306
14/08/2025	0,32%	0,33	104,93	104,62	104,46	105,93	44M	5.139
13/08/2025	-0,65%	-0,68	104,60	105,65	103,86	107,49	31M	5.709
12/08/2025	1,72%	1,78	105,28	103,51	103,50	107,00	63M	28.767
11/08/2025	-2,16%	-2,28	103,50	106,55	103,50	107,11	88M	7.376
08/08/2025	0,69%	0,72	105,78	105,69	104,04	106,63	33M	7.049
07/08/2025	-0,89%	-0,94	105,06	106,85	105,06	107,97	49M	6.914
06/08/2025	-4,59%	-5,10	106,00	111,03	104,37	111,88	90M	6.241
05/08/2025	3,83%	4,10	111,10	105,45	104,35	113,58	118M	19.195
04/08/2025	-2,46%	-2,70	107,00	110,80	107,00	111,37	109M	17.103
01/08/2025	-1,48%	-1,65	109,70	109,76	108,03	110,71	27M	13.933
31/07/2025	-0,07%	-0,08	111,35	111,00	109,70	111,63	19M	5.336
30/07/2025	0,68%	0,75	111,43	110,55	110,19	112,29	29M	20.940
29/07/2025	0,82%	0,90	110,68	110,16	109,60	111,39	35M	8.946
28/07/2025	0,36%	0,39	109,78	110,39	109,57	110,87	13M	8.619
25/07/2025	-0,83%	-0,91	109,39	109,80	108,62	111,01	21M	4.058
24/07/2025	-0,13%	-0,14	110,30	110,25	109,17	111,00	14M	8.230
23/07/2025	-0,66%	-0,73	110,44	111,17	109,53	111,17	18M	4.468
22/07/2025	0,79%	0,87	111,17	111,16	110,30	111,64	12M	3.709
21/07/2025	-1,98%	-2,23	110,30	112,00	109,01	112,33	23M	8.129
18/07/2025	3,17%	3,46	112,53	109,32	108,26	113,08	24M	7.651
17/07/2025	-2,27%	-2,53	109,07	111,99	108,73	112,50	27M	8.050
16/07/2025	0,54%	0,60	111,60	111,49	109,73	111,73	11M	2.673
15/07/2025	-0,11%	-0,12	111,00	110,53	109,28	112,13	14M	2.721
14/07/2025	0,47%	0,52	111,12	110,43	110,00	111,77	29M	13.771
11/07/2025	-1,13%	-1,26	110,60	111,30	109,71	112,33	14M	2.666
10/07/2025	-1,73%	-1,97	111,86	113,47	109,15	113,65	42M	8.970
09/07/2025	1,43%	1,60	113,83	112,94	111,70	114,16	16M	3.759
08/07/2025	-1,29%	-1,47	112,23	113,70	110,48	114,36	16M	5.903
07/07/2025	2,35%	2,61	113,70	113,34	112,41	113,98	38M	4.232
04/07/2025	-1,52%	-1,72	111,09	112,23	111,02	112,48	7M	8.210
03/07/2025	1,39%	1,55	112,81	112,98	111,60	113,70	56M	32.671
02/07/2025	-1,90%	-2,15	111,26	114,33	110,01	114,90	39M	7.800
01/07/2025	-3,07%	-3,59	113,41	117,95	112,70	119,87	59M	5.896
27/06/2025	-0,21%	-0,25	117,00	117,26	115,29	118,30	32M	12.186
26/06/2025	-0,46%	-0,54	117,25	117,30	116,30	118,22	50M	7.754
25/06/2025	1,28%	1,49	117,79	116,98	116,18	118,82	37M	26.500
24/06/2025	3,09%	3,49	116,30	113,43	113,22	116,30	36M	8.549
23/06/2025	2,81%	3,08	112,81	110,30	109,09	113,20	36M	13.889
20/06/2025	-0,25%	-0,27	109,73	110,03	109,73	111,56	22M	7.368
18/06/2025	0,01%	0,01	110,00	110,19	108,26	110,56	21M	11.427
17/06/2025	-1,75%	-1,96	109,99	111,95	109,15	112,72	16M	4.303
16/06/2025	2,42%	2,65	111,95	109,77	109,69	113,20	28M	6.683
13/06/2025	0,06%	0,07	109,30	109,00	108,38	110,94	92M	7.424
12/06/2025	-0,66%	-0,73	109,23	110,50	109,10	110,50	17M	4.260
11/06/2025	-0,76%	-0,84	109,96	110,80	109,07	111,45	24M	3.403
10/06/2025	-1,96%	-2,21	110,80	113,72	109,62	113,72	42M	9.724
09/06/2025	-0,95%	-1,08	113,01	114,43	113,01	115,60	24M	3.342
06/06/2025	-5,23%	-6,30	114,09	119,05	112,90	119,33	137M	9.159
05/06/2025	-0,55%	-0,66	120,39	120,16	119,01	120,76	18M	2.867
04/06/2025	-0,95%	-1,16	121,05	121,92	120,76	122,73	34M	3.777
03/06/2025	0,09%	0,11	122,21	123,00	121,85	123,47	32M	6.328
02/06/2025	-0,44%	-0,54	122,10	121,60	120,01	122,47	51M	12.529
30/05/2025	2,67%	3,19	122,64	119,45	119,45	122,64	53M	6.031
29/05/2025	-1,20%	-1,45	119,45	121,57	118,88	121,86	19M	7.958
28/05/2025	1,20%	1,43	120,90	120,25	119,84	122,59	30M	9.805
27/05/2025	1,16%	1,37	119,47	118,70	118,09	120,35	28M	9.613
26/05/2025	0,34%	0,40	118,10	117,81	117,45	118,73	8M	1.905
23/05/2025	-4,16%	-5,11	117,70	121,55	117,70	122,41	38M	11.392
22/05/2025	0,61%	0,74	122,81	122,02	120,54	123,80	58M	8.163
21/05/2025	0,46%	0,56	122,07	121,30	120,24	123,29	19M	5.375
20/05/2025	0,72%	0,87	121,51	121,01	120,00	121,96	27M	7.620
19/05/2025	-0,25%	-0,30	120,64	121,12	120,00	122,90	31M	2.306
16/05/2025	-0,51%	-0,62	120,94	122,02	120,94	123,67	40M	4.033
15/05/2025	1,67%	2,00	121,56	119,54	119,08	123,43	72M	9.996
14/05/2025	1,97%	2,31	119,56	117,00	116,23	119,77	31M	8.825
13/05/2025	-0,26%	-0,30	117,25	117,93	116,68	119,51	42M	6.191
12/05/2025	1,27%	1,47	117,55	118,40	115,62	119,24	72M	12.954
09/05/2025	2,36%	2,68	116,08	114,15	113,61	116,08	77M	9.530
08/05/2025	-3,74%	-4,41	113,40	117,27	112,68	118,70	147M	34.575
07/05/2025	11,14%	11,81	117,81	106,81	105,92	117,81	100M	14.148
06/05/2025	0,10%	0,11	106,00	106,01	105,24	107,39	26M	7.902
05/05/2025	-1,30%	-1,39	105,89	106,20	105,18	107,35	52M	11.973
02/05/2025	-1,60%	-1,74	107,28	109,15	106,19	109,96	48M	7.436
30/04/2025	2,56%	2,72	109,02	105,56	104,67	109,96	41M	7.645
29/04/2025	2,65%	2,74	106,30	103,95	103,50	106,55	34M	9.759
28/04/2025	-0,26%	-0,27	103,56	104,92	103,00	105,80	25M	3.221
25/04/2025	-0,83%	-0,87	103,83	103,92	103,72	105,53	32M	8.288
24/04/2025	2,76%	2,81	104,70	102,00	100,90	104,70	56M	7.584
23/04/2025	0,91%	0,92	101,89	103,51	101,30	104,04	59M	6.845
22/04/2025	-0,18%	-0,18	100,97	100,30	99,62	102,74	45M	22.666
17/04/2025	0,55%	0,55	101,15	102,20	100,44	102,21	20M	3.264
16/04/2025	-3,25%	-3,38	100,60	103,52	99,59	103,52	69M	10.697
15/04/2025	5,08%	5,03	103,98	99,70	99,27	104,04	90M	12.010
14/04/2025	1,60%	1,56	98,95	98,56	97,61	100,84	40M	9.121
11/04/2025	2,63%	2,50	97,39	94,88	94,38	97,83	36M	4.899
10/04/2025	-0,94%	-0,90	94,89	94,60	92,44	96,16	63M	6.738
09/04/2025	4,67%	4,27	95,79	90,81	90,70	97,86	70M	9.179
08/04/2025	4,62%	4,04	91,52	92,07	90,40	95,63	106M	44.214
07/04/2025	-2,69%	-2,42	87,48	86,45	84,64	91,07	69M	32.825
04/04/2025	-1,55%	-1,42	89,90	90,65	87,82	91,62	46M	8.430
03/04/2025	-0,51%	-0,47	91,32	88,00	87,00	92,24	42M	8.215
02/04/2025	1,13%	1,03	91,79	90,00	89,51	92,80	32M	6.069
01/04/2025	-3,08%	-2,88	90,76	93,37	90,41	93,60	91M	14.257
31/03/2025	-4,60%	-4,52	93,64	97,53	92,01	97,54	82M	21.455
28/03/2025	-2,28%	-2,29	98,16	99,55	98,16	101,05	22M	3.100
27/03/2025	1,17%	1,16	100,45	99,80	99,01	101,09	17M	2.192
26/03/2025	-4,71%	-4,91	99,29	104,61	99,07	104,91	34M	4.094
25/03/2025	1,76%	1,80	104,20	102,41	102,17	104,47	25M	5.582
24/03/2025	3,96%	3,90	102,40	101,60	100,26	103,39	49M	14.344
21/03/2025	1,55%	1,50	98,50	97,50	96,35	98,74	18M	3.412
20/03/2025	0,23%	0,22	97,00	97,20	96,56	98,71	22M	2.302
19/03/2025	2,54%	2,40	96,78	95,50	94,92	97,84	37M	8.271
18/03/2025	-5,03%	-5,00	94,38	99,35	93,72	99,59	83M	12.690
17/03/2025	3,41%	3,28	99,38	96,30	95,87	100,35	37M	9.441
14/03/2025	-0,16%	-0,15	96,10	97,11	95,55	97,90	37M	3.515
13/03/2025	-0,08%	-0,08	96,25	96,96	95,70	97,52	20M	2.384
12/03/2025	-0,75%	-0,73	96,33	98,42	95,86	99,49	35M	3.385
11/03/2025	2,51%	2,38	97,06	95,07	94,49	97,39	39M	4.043
10/03/2025	-1,79%	-1,73	94,68	96,30	92,38	96,30	33M	9.810
07/03/2025	-1,72%	-1,69	96,41	98,10	91,51	99,31	112M	15.544
06/03/2025	-2,08%	-2,08	98,10	99,51	98,05	101,25	57M	20.892
05/03/2025	-1,85%	-1,89	100,18	102,06	99,86	102,06	87M	8.382
28/02/2025	-0,75%	-0,77	102,07	102,84	100,48	103,45	79M	3.342
27/02/2025	-2,29%	-2,41	102,84	106,94	102,84	107,43	47M	8.008
26/02/2025	1,88%	1,94	105,25	104,08	103,92	106,47	24M	4.732
25/02/2025	-3,63%	-3,89	103,31	107,00	102,28	107,92	34M	4.971
24/02/2025	-0,42%	-0,45	107,20	107,70	105,40	110,27	33M	6.697
21/02/2025	-3,02%	-3,35	107,65	112,18	106,00	114,47	187M	17.656
20/02/2025	12,17%	12,04	111,00	98,96	96,58	111,00	64M	4.324
19/02/2025	0,49%	0,48	98,96	99,67	98,39	100,20	34M	9.111
18/02/2025	-1,04%	-1,03	98,48	99,20	97,80	100,00	33M	3.726
17/02/2025	-0,84%	-0,84	99,51	99,51	99,51	100,86	10M	4.614
14/02/2025	1,16%	1,15	100,35	99,37	98,06	100,90	40M	5.490
13/02/2025	2,16%	2,10	99,20	97,08	96,67	99,20	40M	7.774
12/02/2025	-1,23%	-1,21	97,10	97,78	96,00	98,21	29M	6.578
11/02/2025	-0,12%	-0,12	98,31	98,24	96,70	99,54	32M	10.786
10/02/2025	1,23%	1,20	98,43	97,22	96,63	98,51	27M	6.884
07/02/2025	1,07%	1,03	97,23	96,51	95,60	98,00	44M	13.117
06/02/2025	0,33%	0,32	96,20	93,76	93,76	97,15	28M	9.733
05/02/2025	1,35%	1,28	95,88	93,38	93,37	95,88	24M	6.838
04/02/2025	2,55%	2,35	94,60	92,58	91,98	94,70	33M	3.947
03/02/2025	-2,52%	-2,38	92,25	91,90	89,76	92,80	52M	9.107
31/01/2025	-1,05%	-1,00	94,63	95,39	93,42	95,91	26M	5.127
30/01/2025	3,39%	3,14	95,63	93,91	93,24	96,80	60M	21.146
29/01/2025	-0,39%	-0,36	92,49	92,85	91,10	93,12	12M	3.780
28/01/2025	2,74%	2,48	92,85	90,37	89,43	92,95	22M	3.553
27/01/2025	-0,67%	-0,61	90,37	89,27	88,40	91,93	31M	14.440
24/01/2025	0,41%	0,37	90,98	90,55	89,55	91,74	16M	3.543
23/01/2025	1,17%	1,05	90,61	89,98	88,88	90,61	17M	10.879
22/01/2025	-3,15%	-2,91	89,56	91,90	89,25	93,63	26M	7.189
21/01/2025	-0,29%	-0,27	92,47	93,53	91,67	94,00	19M	11.521
20/01/2025	-0,06%	-0,06	92,74	93,53	91,66	93,74	18M	8.273
17/01/2025	0,22%	0,20	92,80	92,60	92,60	94,55	28M	15.581
16/01/2025	1,39%	1,27	92,60	92,08	91,04	93,15	69M	12.102
15/01/2025	2,91%	2,58	91,33	88,75	88,12	92,44	41M	8.998
14/01/2025	0,28%	0,25	88,75	88,50	87,61	89,49	12M	9.915
13/01/2025	-1,83%	-1,65	88,50	89,09	87,83	89,13	34M	12.916
10/01/2025	1,17%	1,04	90,15	87,90	87,07	90,59	36M	12.195
09/01/2025	1,16%	1,02	89,11	88,10	88,00	90,00	16M	7.117
08/01/2025	-2,24%	-2,02	88,09	89,99	88,09	90,50	18M	8.916
07/01/2025	-1,23%	-1,12	90,11	91,92	89,77	91,92	22M	11.728
06/01/2025	-3,96%	-3,76	91,23	94,99	90,89	95,22	39M	8.455
03/01/2025	5,19%	4,69	94,99	91,71	90,30	94,99	33M	15.491
02/01/2025	0,48%	0,43	90,30	89,79	88,27	91,16	21M	12.301
30/12/2024	1,59%	1,41	89,87	88,33	87,07	89,87	30M	9.484
27/12/2024	-2,12%	-1,92	88,46	89,62	88,46	90,43	32M	14.901
26/12/2024	2,29%	2,02	90,38	88,53	88,53	90,38	28M	9.500
23/12/2024	1,26%	1,10	88,36	88,00	88,00	90,31	33M	21.777
20/12/2024	2,18%	1,86	87,26	83,66	83,35	87,60	30M	6.785
19/12/2024	-5,08%	-4,57	85,40	90,87	85,14	91,50	66M	16.416
18/12/2024	-2,21%	-2,03	89,97	92,64	89,43	94,57	60M	18.128
17/12/2024	-0,16%	-0,15	92,00	92,02	91,10	93,80	46M	10.694
16/12/2024	0,27%	0,25	92,15	92,70	90,46	93,08	19M	12.374
13/12/2024	-1,97%	-1,85	91,90	94,31	91,07	94,72	47M	6.302
12/12/2024	-0,28%	-0,26	93,75	93,63	92,75	95,90	32M	4.863
11/12/2024	-0,61%	-0,58	94,01	94,70	93,66	95,60	27M	9.078
10/12/2024	3,28%	3,00	94,59	93,34	92,64	94,59	30M	9.686
09/12/2024	-6,84%	-6,73	91,59	98,32	91,59	98,92	59M	7.056
06/12/2024	-0,80%	-0,79	98,32	99,11	98,32	100,54	41M	13.235
05/12/2024	-1,37%	-1,38	99,11	100,48	97,93	100,48	27M	8.238
04/12/2024	2,70%	2,64	100,49	97,95	97,00	100,68	31M	7.181
03/12/2024	-1,13%	-1,12	97,85	98,70	97,18	99,05	66M	22.615
02/12/2024	-0,37%	-0,37	98,97	99,89	97,50	101,25	91M	29.757
29/11/2024	-0,17%	-0,17	99,34	102,95	97,67	103,49	121M	22.109
28/11/2024	-0,49%	-0,49	99,51	100,00	98,82	101,00	23M	8.145
27/11/2024	-1,95%	-1,99	100,00	102,00	99,73	103,87	98M	15.396
26/11/2024	1,27%	1,28	101,99	100,93	100,75	103,64	58M	11.789
25/11/2024	4,40%	4,24	100,71	97,23	97,11	101,38	133M	41.912
22/11/2024	1,55%	1,47	96,47	95,00	94,89	97,17	41M	11.386
21/11/2024	3,26%	3,00	95,00	93,46	91,05	95,16	76M	8.634
19/11/2024	0,92%	0,84	92,00	92,01	90,82	92,30	21M	4.797
18/11/2024	0,73%	0,66	91,16	91,23	89,21	91,98	35M	19.918
14/11/2024	-2,77%	-2,58	90,50	93,21	89,06	93,70	98M	14.038
13/11/2024	-	-	93,08	94,70	92,92	95,46	92M	12.531

Date,Open,High,Low,Close,Volume
23-Mar-26,73.05,73.92,71.98,73.00,64004663
20-Mar-26,72.69,73.80,71.79,72.32,26330958
19-Mar-26,73.78,74.10,72.41,72.69,37311970
18-Mar-26,74.80,75.60,73.60,73.72,79734333
17-Mar-26,75.54,75.74,73.95,74.76,35066206
16-Mar-26,73.85,76.06,73.83,75.30,35121809
13-Mar-26,73.07,73.83,72.14,73.59,121043097
12-Mar-26,74.35,74.35,70.87,72.70,137096086
11-Mar-26,74.85,75.80,74.35,75.58,31680144
10-Mar-26,76.14,76.59,74.28,74.67,86222562
09-Mar-26,76.64,76.85,74.80,75.80,217156005
06-Mar-26,78.03,78.37,76.72,77.45,86228726
05-Mar-26,77.10,78.97,77.08,77.78,80652730
04-Mar-26,75.49,77.79,74.90,76.65,79145800
03-Mar-26,75.00,75.59,72.50,75.00,221303923
02-Mar-26,74.50,76.75,72.96,76.60,150403582
27-Feb-26,74.45,76.10,73.82,74.67,126567604
26-Feb-26,76.30,77.03,74.39,74.40,144833252
25-Feb-26,77.49,77.92,71.57,75.60,546228770
24-Feb-26,80.81,83.00,80.01,83.00,219998077
23-Feb-26,86.49,87.03,79.70,80.79,282705573
20-Feb-26,86.88,87.37,85.37,87.14,73908147
19-Feb-26,87.75,88.40,86.90,87.39,74902719
18-Feb-26,88.00,88.35,86.80,87.75,79386287
13-Feb-26,87.50,88.00,85.73,86.95,139933385
12-Feb-26,89.79,90.89,86.57,87.74,173877348
11-Feb-26,88.11,89.07,85.32,87.96,98641331
10-Feb-26,88.10,90.42,87.06,88.47,59250616
09-Feb-26,85.88,88.50,85.06,88.04,113118410
06-Feb-26,89.25,89.70,83.42,85.91,231498445
05-Feb-26,90.31,91.81,88.76,88.76,252136963
04-Feb-26,91.05,91.61,87.00,91.14,302680479
03-Feb-26,94.36,94.50,90.30,91.79,341928006
02-Feb-26,93.60,95.50,93.02,94.97,79189422
30-Jan-26,96.15,97.00,93.89,94.71,82692348
29-Jan-26,98.50,99.00,95.71,96.45,71741142
28-Jan-26,99.55,101.54,98.38,99.44,77661091
27-Jan-26,97.04,99.89,96.46,99.20,77349180
26-Jan-26,93.90,98.44,93.51,96.61,146824981
23-Jan-26,94.90,95.15,92.90,93.90,87205237
22-Jan-26,92.40,95.95,92.30,94.90,91611644
21-Jan-26,91.00,92.86,90.28,92.39,84934914
20-Jan-26,91.70,94.26,90.90,92.04,53801158
19-Jan-26,93.80,93.80,91.80,91.80,12304134
16-Jan-26,94.93,94.93,92.38,93.60,68578697
15-Jan-26,94.81,96.49,93.61,94.23,50343660
14-Jan-26,92.59,95.00,91.78,95.00,93711987
13-Jan-26,96.06,96.09,91.21,93.15,108623275
12-Jan-26,97.01,97.10,95.01,95.79,51540241
09-Jan-26,98.31,98.31,96.55,96.55,44937573
08-Jan-26,97.85,98.74,97.01,98.29,54394956
07-Jan-26,99.10,99.35,95.78,97.65,31308293
06-Jan-26,96.51,100.27,95.71,99.31,74997115
05-Jan-26,90.35,99.37,90.35,96.51,145758463
02-Jan-26,92.22,92.34,89.20,90.04,46908295
30-Dec-25,93.09,93.09,91.56,92.22,16428631
29-Dec-25,92.98,94.58,92.30,93.11,38864575
26-Dec-25,92.06,92.95,92.05,92.51,15220929
23-Dec-25,92.63,93.05,91.11,92.01,33941258
22-Dec-25,92.41,92.99,90.57,91.90,39959963
19-Dec-25,90.89,92.46,90.06,92.12,29367626
18-Dec-25,88.81,91.17,88.62,90.79,66547053
17-Dec-25,89.00,89.57,87.42,88.49,31954310
16-Dec-25,89.06,89.66,86.86,87.85,66990556
15-Dec-25,91.35,91.60,88.38,88.99,61962904
12-Dec-25,91.38,92.00,90.17,90.80,37799949
11-Dec-25,90.50,91.99,89.25,91.03,47229458
10-Dec-25,93.79,93.79,89.30,91.37,101761541
09-Dec-25,94.50,95.30,92.56,93.95,34710302
08-Dec-25,94.21,95.80,93.60,93.76,54703829
05-Dec-25,95.15,96.79,93.00,93.92,185262606
04-Dec-25,94.20,95.16,91.91,95.15,216214279
03-Dec-25,94.48,95.09,93.22,94.29,34860225
02-Dec-25,92.50,95.67,92.03,93.83,58694087
01-Dec-25,92.22,93.10,90.75,92.70,66507965
28-Nov-25,91.47,93.31,91.02,92.23,94294656
27-Nov-25,90.71,91.48,90.67,91.48,15945284
26-Nov-25,92.88,93.47,90.15,90.71,84801796
25-Nov-25,90.46,92.33,89.50,92.33,63588012
24-Nov-25,88.13,90.50,87.26,90.50,106317026
21-Nov-25,86.12,88.73,85.60,87.84,179783313
19-Nov-25,92.47,93.30,91.77,92.42,80799683
18-Nov-25,91.24,92.49,90.57,92.29,57027811
17-Nov-25,90.11,92.06,90.11,91.30,131456365
14-Nov-25,89.25,90.63,87.95,90.10,50279504
13-Nov-25,93.20,93.20,89.20,90.62,72736476
12-Nov-25,93.21,94.68,92.49,93.50,39936419
11-Nov-25,92.00,93.60,91.50,93.60,75376670
10-Nov-25,94.90,95.76,91.02,92.50,108249215
07-Nov-25,94.61,95.26,92.91,94.48,65407918
06-Nov-25,102.50,103.15,94.65,94.65,206297242
05-Nov-25,103.99,104.00,100.20,104.00,78600134
04-Nov-25,102.92,106.40,102.11,104.45,24179859
03-Nov-25,104.47,106.54,102.34,103.43,46707208
31-Oct-25,106.99,107.95,103.55,104.48,67618315
30-Oct-25,101.80,108.69,98.89,106.44,117487828
29-Oct-25,102.50,103.27,100.30,101.84,125994315
28-Oct-25,102.74,102.99,100.42,102.00,61090728
27-Oct-25,102.85,103.33,99.73,102.54,102794007
24-Oct-25,96.60,98.12,96.25,97.00,21046149
23-Oct-25,94.64,96.30,94.16,96.30,51683520
22-Oct-25,96.01,96.43,94.07,95.00,20770659
21-Oct-25,94.12,97.25,94.12,96.36,33041014
20-Oct-25,91.70,94.31,91.15,94.31,27399108
17-Oct-25,91.90,93.77,91.20,91.50,33245245
16-Oct-25,93.24,93.99,92.09,92.35,53796936
15-Oct-25,98.83,99.04,93.34,93.70,60300692
14-Oct-25,98.80,99.46,97.41,98.58,17041345
13-Oct-25,98.00,100.25,97.84,98.30,29062626
10-Oct-25,102.50,102.82,96.80,97.08,92249698
09-Oct-25,97.30,101.60,96.87,101.38,92736231
08-Oct-25,96.96,97.60,95.41,97.30,27502233
07-Oct-25,96.31,97.15,94.15,97.15,31235060
06-Oct-25,97.18,97.40,93.90,95.42,40872907
03-Oct-25,100.34,101.07,96.65,96.67,52592588
02-Oct-25,98.07,100.30,96.00,100.28,119545814
01-Oct-25,104.09,104.30,96.50,97.09,174358631
30-Sep-25,110.88,110.88,102.74,104.10,122757488
29-Sep-25,110.80,112.67,109.65,110.50,24265807
26-Sep-25,111.45,111.89,109.40,110.43,14040597
25-Sep-25,111.20,111.47,108.89,111.29,19306763
24-Sep-25,110.61,111.69,109.80,111.06,16503515
23-Sep-25,109.44,110.62,108.13,109.78,19459974
22-Sep-25,108.47,109.48,107.60,108.85,17432563
19-Sep-25,109.96,110.96,107.91,107.97,20139017
18-Sep-25,108.29,111.65,107.68,109.96,39429539
17-Sep-25,105.18,108.77,104.80,107.99,58860805
16-Sep-25,103.77,105.95,103.56,105.08,22498260
15-Sep-25,104.39,104.39,102.39,103.29,55733585
12-Sep-25,105.00,105.05,102.40,104.39,28869404
11-Sep-25,105.77,106.35,104.91,104.98,21692150
10-Sep-25,107.77,108.43,104.55,105.77,42530317
09-Sep-25,106.99,107.80,106.00,107.15,24158820
08-Sep-25,107.00,107.50,104.14,106.33,89923765
05-Sep-25,109.10,109.95,104.80,108.53,86032545
04-Sep-25,108.00,109.88,107.90,109.61,187808247
03-Sep-25,109.30,109.30,106.41,107.65,72121489
02-Sep-25,111.40,111.59,107.81,109.00,32235231
01-Sep-25,111.88,112.78,111.04,111.20,10496350
29-Aug-25,111.90,113.00,110.50,112.25,30385018
28-Aug-25,109.45,112.77,108.24,111.22,34466659
27-Aug-25,109.00,109.89,108.15,108.38,14219475
26-Aug-25,108.39,109.54,107.80,108.60,13204229
25-Aug-25,109.51,109.79,107.60,108.15,33783170
22-Aug-25,106.66,111.10,106.66,109.90,37963178
21-Aug-25,106.72,107.65,105.95,106.73,20123930
20-Aug-25,106.32,107.81,106.07,106.83,19105416
19-Aug-25,107.45,108.72,106.70,106.70,22372455
18-Aug-25,108.10,109.06,106.84,106.84,19796235
15-Aug-25,104.81,109.20,104.78,107.80,39749510
14-Aug-25,104.62,105.93,104.46,104.93,43895904
13-Aug-25,105.65,107.49,103.86,104.60,31256591
12-Aug-25,103.51,107.00,103.50,105.28,62910854
11-Aug-25,106.55,107.11,103.50,103.50,87875978
08-Aug-25,105.69,106.63,104.04,105.78,32660278
07-Aug-25,106.85,107.97,105.06,105.06,49212836
06-Aug-25,111.03,111.88,104.37,106.00,90136366
05-Aug-25,105.45,113.58,104.35,111.10,117865349
04-Aug-25,110.80,111.37,107.00,107.00,109331455
01-Aug-25,109.76,110.71,108.03,109.70,26599281
31-Jul-25,111.00,111.63,109.70,111.35,18773046
30-Jul-25,110.55,112.29,110.19,111.43,28695610
29-Jul-25,110.16,111.39,109.60,110.68,35320289
28-Jul-25,110.39,110.87,109.57,109.78,13282895
25-Jul-25,109.80,111.01,108.62,109.39,20823862
24-Jul-25,110.25,111.00,109.17,110.30,14268563
23-Jul-25,111.17,111.17,109.53,110.44,17561773
22-Jul-25,111.16,111.64,110.30,111.17,11836985
21-Jul-25,112.00,112.33,109.01,110.30,23021659
18-Jul-25,109.32,113.08,108.26,112.53,23799858
17-Jul-25,111.99,112.50,108.73,109.07,27296628
16-Jul-25,111.49,111.73,109.73,111.60,10685651
15-Jul-25,110.53,112.13,109.28,111.00,14417079
14-Jul-25,110.43,111.77,110.00,111.12,28899356
11-Jul-25,111.30,112.33,109.71,110.60,14020062
10-Jul-25,113.47,113.65,109.15,111.86,41922681
09-Jul-25,112.94,114.16,111.70,113.83,16356208
08-Jul-25,113.70,114.36,110.48,112.23,16046338
07-Jul-25,113.34,113.98,112.41,113.70,37908349
04-Jul-25,112.23,112.48,111.02,111.09,7198661
03-Jul-25,112.98,113.70,111.60,112.81,55978729
02-Jul-25,114.33,114.90,110.01,111.26,38514826
01-Jul-25,117.95,119.87,112.70,113.41,58582763
27-Jun-25,117.26,118.30,115.29,117.00,31811150
26-Jun-25,117.30,118.22,116.30,117.25,50380297
25-Jun-25,116.98,118.82,116.18,117.79,36764560
24-Jun-25,113.43,116.30,113.22,116.30,35954799
23-Jun-25,110.30,113.20,109.09,112.81,36240721
20-Jun-25,110.03,111.56,109.73,109.73,22079125
18-Jun-25,110.19,110.56,108.26,110.00,20585094
17-Jun-25,111.95,112.72,109.15,109.99,16234799
16-Jun-25,109.77,113.20,109.69,111.95,28349268
13-Jun-25,109.00,110.94,108.38,109.30,91652069
12-Jun-25,110.50,110.50,109.10,109.23,16613097
11-Jun-25,110.80,111.45,109.07,109.96,24229124
10-Jun-25,113.72,113.72,109.62,110.80,41931645
09-Jun-25,114.43,115.60,113.01,113.01,23652275
06-Jun-25,119.05,119.33,112.90,114.09,136671413
05-Jun-25,120.16,120.76,119.01,120.39,18246161
04-Jun-25,121.92,122.73,120.76,121.05,34387777
03-Jun-25,123.00,123.47,121.85,122.21,31711200
02-Jun-25,121.60,122.47,120.01,122.10,51079496
30-May-25,119.45,122.64,119.45,122.64,52782189
29-May-25,121.57,121.86,118.88,119.45,18549490
28-May-25,120.25,122.59,119.84,120.90,29667389
27-May-25,118.70,120.35,118.09,119.47,27815364
26-May-25,117.81,118.73,117.45,118.10,7838463
23-May-25,121.55,122.41,117.70,117.70,38432698
22-May-25,122.02,123.80,120.54,122.81,58225779
21-May-25,121.30,123.29,120.24,122.07,19134061
20-May-25,121.01,121.96,120.00,121.51,26797954
19-May-25,121.12,122.90,120.00,120.64,31248684
16-May-25,122.02,123.67,120.94,120.94,39857701
15-May-25,119.54,123.43,119.08,121.56,71784384
14-May-25,117.00,119.77,116.23,119.56,31159944
13-May-25,117.93,119.51,116.68,117.25,41557251
12-May-25,118.40,119.24,115.62,117.55,71673745
09-May-25,114.15,116.08,113.61,116.08,76980484
08-May-25,117.27,118.70,112.68,113.40,146679202
07-May-25,106.81,117.81,105.92,117.81,100172367
06-May-25,106.01,107.39,105.24,106.00,25900666
05-May-25,106.20,107.35,105.18,105.89,51564257
02-May-25,109.15,109.96,106.19,107.28,47900365
30-Apr-25,105.56,109.96,104.67,109.02,40922725
29-Apr-25,103.95,106.55,103.50,106.30,33848582
28-Apr-25,104.92,105.80,103.00,103.56,25433897
25-Apr-25,103.92,105.53,103.72,103.83,31688929
24-Apr-25,102.00,104.70,100.90,104.70,56420931
23-Apr-25,103.51,104.04,101.30,101.89,58682956
22-Apr-25,100.30,102.74,99.62,100.97,44898473
17-Apr-25,102.20,102.21,100.44,101.15,19864678
16-Apr-25,103.52,103.52,99.59,100.60,69273356
15-Apr-25,99.70,104.04,99.27,103.98,90127041
14-Apr-25,98.56,100.84,97.61,98.95,39674653
11-Apr-25,94.88,97.83,94.38,97.39,35545208
10-Apr-25,94.60,96.16,92.44,94.89,63172069
09-Apr-25,90.81,97.86,90.70,95.79,70235176
08-Apr-25,92.07,95.63,90.40,91.52,105625001
07-Apr-25,86.45,91.07,84.64,87.48,69129589
04-Apr-25,90.65,91.62,87.82,89.90,45922771
03-Apr-25,88.00,92.24,87.00,91.32,41501402
02-Apr-25,90.00,92.80,89.51,91.79,32255761
01-Apr-25,93.37,93.60,90.41,90.76,90543964
31-Mar-25,97.53,97.54,92.01,93.64,81750884
28-Mar-25,99.55,101.05,98.16,98.16,22198970
27-Mar-25,99.80,101.09,99.01,100.45,16848247
26-Mar-25,104.61,104.91,99.07,99.29,34459489
25-Mar-25,102.41,104.47,102.17,104.20,24596615
24-Mar-25,101.60,103.39,100.26,102.40,48642099
21-Mar-25,97.50,98.74,96.35,98.50,18059286
20-Mar-25,97.20,98.71,96.56,97.00,22046781
19-Mar-25,95.50,97.84,94.92,96.78,36701030
18-Mar-25,99.35,99.59,93.72,94.38,83387248
17-Mar-25,96.30,100.35,95.87,99.38,36604568
14-Mar-25,97.11,97.90,95.55,96.10,37306186
13-Mar-25,96.96,97.52,95.70,96.25,20381763
12-Mar-25,98.42,99.49,95.86,96.33,34810282
11-Mar-25,95.07,97.39,94.49,97.06,38912207
10-Mar-25,96.30,96.30,92.38,94.68,32765282
07-Mar-25,98.10,99.31,91.51,96.41,111853138
06-Mar-25,99.51,101.25,98.05,98.10,56725753
05-Mar-25,102.06,102.06,99.86,100.18,86530919
28-Feb-25,102.84,103.45,100.48,102.07,79306065
27-Feb-25,106.94,107.43,102.84,102.84,47421045
26-Feb-25,104.08,106.47,103.92,105.25,24031639
25-Feb-25,107.00,107.92,102.28,103.31,34304920
24-Feb-25,107.70,110.27,105.40,107.20,32745670
21-Feb-25,112.18,114.47,106.00,107.65,187153547
20-Feb-25,98.96,111.00,96.58,111.00,63847562
19-Feb-25,99.67,100.20,98.39,98.96,33952405
18-Feb-25,99.20,100.00,97.80,98.48,33202223
17-Feb-25,99.51,100.86,99.51,99.51,9759263
14-Feb-25,99.37,100.90,98.06,100.35,39778591
13-Feb-25,97.08,99.20,96.67,99.20,40370587
12-Feb-25,97.78,98.21,96.00,97.10,29433885
11-Feb-25,98.24,99.54,96.70,98.31,32027595
10-Feb-25,97.22,98.51,96.63,98.43,26606177
07-Feb-25,96.51,98.00,95.60,97.23,43666848
06-Feb-25,93.76,97.15,93.76,96.20,27796642
05-Feb-25,93.38,95.88,93.37,95.88,23879407
04-Feb-25,92.58,94.70,91.98,94.60,33300356
03-Feb-25,91.90,92.80,89.76,92.25,52219780
31-Jan-25,95.39,95.91,93.42,94.63,26483208
30-Jan-25,93.91,96.80,93.24,95.63,59602329
29-Jan-25,92.85,93.12,91.10,92.49,12414391
28-Jan-25,90.37,92.95,89.43,92.85,22480251
27-Jan-25,89.27,91.93,88.40,90.37,30534352
24-Jan-25,90.55,91.74,89.55,90.98,15704638
23-Jan-25,89.98,90.61,88.88,90.61,17257668
22-Jan-25,91.90,93.63,89.25,89.56,25952992
21-Jan-25,93.53,94.00,91.67,92.47,19208893
20-Jan-25,93.53,93.74,91.66,92.74,17558117
17-Jan-25,92.60,94.55,92.60,92.80,27539956
16-Jan-25,92.08,93.15,91.04,92.60,68651361
15-Jan-25,88.75,92.44,88.12,91.33,40946234
14-Jan-25,88.50,89.49,87.61,88.75,11710952
13-Jan-25,89.09,89.13,87.83,88.50,34099934
10-Jan-25,87.90,90.59,87.07,90.15,35951304
09-Jan-25,88.10,90.00,88.00,89.11,16112405
08-Jan-25,89.99,90.50,88.09,88.09,18350175
07-Jan-25,91.92,91.92,89.77,90.11,21686657
06-Jan-25,94.99,95.22,90.89,91.23,39113715
03-Jan-25,91.71,94.99,90.30,94.99,33034335
02-Jan-25,89.79,91.16,88.27,90.30,21145996
30-Dec-24,88.33,89.87,87.07,89.87,30117302
27-Dec-24,89.62,90.43,88.46,88.46,31924064
26-Dec-24,88.53,90.38,88.53,90.38,28310551
23-Dec-24,88.00,90.31,88.00,88.36,32799182
20-Dec-24,83.66,87.60,83.35,87.26,30209575
19-Dec-24,90.87,91.50,85.14,85.40,66470266
18-Dec-24,92.64,94.57,89.43,89.97,59684721
17-Dec-24,92.02,93.80,91.10,92.00,46233775
16-Dec-24,92.70,93.08,90.46,92.15,18891828
13-Dec-24,94.31,94.72,91.07,91.90,46679230
12-Dec-24,93.63,95.90,92.75,93.75,32119478
11-Dec-24,94.70,95.60,93.66,94.01,26645731
10-Dec-24,93.34,94.59,92.64,94.59,29999560
09-Dec-24,98.32,98.92,91.59,91.59,59000589
06-Dec-24,99.11,100.54,98.32,98.32,41087217
05-Dec-24,100.48,100.48,97.93,99.11,26543328
04-Dec-24,97.95,100.68,97.00,100.49,30761099
03-Dec-24,98.70,99.05,97.18,97.85,66288214
02-Dec-24,99.89,101.25,97.50,98.97,91392161
29-Nov-24,102.95,103.49,97.67,99.34,120796451
28-Nov-24,100.00,101.00,98.82,99.51,23175333
27-Nov-24,102.00,103.87,99.73,100.00,98451750
26-Nov-24,100.93,103.64,100.75,101.99,57718859
25-Nov-24,97.23,101.38,97.11,100.71,133022803
22-Nov-24,95.00,97.17,94.89,96.47,41334842
21-Nov-24,93.46,95.16,91.05,95.00,76331242
19-Nov-24,92.01,92.30,90.82,92.00,21336703
18-Nov-24,91.23,91.98,89.21,91.16,34911752
14-Nov-24,93.21,93.70,89.06,90.50,98134148
13-Nov-24,94.70,95.46,92.92,93.08,91883374

*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: MELI34