Cotação atual, histórico e gráfico do papel: MSFT34

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 MSFT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-2,86%	-2,30	78,00	79,55	77,95	79,55	27M	12.490
26/03/2026	-0,67%	-0,54	80,30	80,80	79,83	81,54	25M	2.002
25/03/2026	-1,13%	-0,92	80,84	82,17	80,36	82,35	40M	8.831
24/03/2026	-1,93%	-1,61	81,76	83,53	81,61	84,09	44M	14.378
23/03/2026	-1,61%	-1,36	83,37	84,06	83,31	85,06	30M	2.761
20/03/2026	0,08%	0,07	84,73	84,87	84,25	85,30	24M	3.207
19/03/2026	-1,21%	-1,04	84,66	85,70	84,40	86,43	48M	8.604

18/03/2026	-1,10%	-0,95	85,70	86,68	85,22	86,85	28M	1.908
17/03/2026	-0,86%	-0,75	86,65	86,99	86,11	87,62	13M	1.623
16/03/2026	-0,40%	-0,35	87,40	87,55	86,56	87,67	17M	1.766
13/03/2026	-0,27%	-0,24	87,75	87,99	86,90	88,00	21M	2.625
12/03/2026	1,05%	0,91	87,99	87,00	86,67	88,30	21M	4.082
11/03/2026	0,02%	0,02	87,08	87,50	86,19	88,12	18M	1.835
10/03/2026	-0,96%	-0,84	87,06	88,01	86,69	88,49	30M	2.541
09/03/2026	-1,24%	-1,10	87,90	88,49	87,30	88,88	36M	4.039
06/03/2026	-1,33%	-1,20	89,00	90,20	89,00	91,06	35M	9.396
05/03/2026	1,92%	1,70	90,20	88,42	87,94	90,34	33M	3.843
04/03/2026	-0,41%	-0,36	88,50	87,93	86,99	89,29	25M	3.345
03/03/2026	3,30%	2,84	88,86	85,80	85,43	89,25	55M	6.235
02/03/2026	1,96%	1,65	86,02	83,43	83,43	86,69	53M	5.170
27/02/2026	-1,99%	-1,71	84,37	85,50	83,74	85,50	58M	6.241
26/02/2026	0,19%	0,16	86,08	85,70	85,45	87,47	44M	2.635
25/02/2026	2,36%	1,98	85,92	83,41	83,41	86,18	27M	2.893
24/02/2026	0,90%	0,75	83,94	82,91	82,38	84,80	39M	13.687
23/02/2026	-3,03%	-2,60	83,19	85,75	82,55	85,75	72M	4.643
20/02/2026	-0,95%	-0,82	85,79	87,00	85,58	87,06	24M	2.850
19/02/2026	-1,13%	-0,99	86,61	87,69	86,44	88,00	35M	2.071
18/02/2026	0,57%	0,50	87,60	87,58	86,96	88,00	7M	2.048
13/02/2026	0,11%	0,10	87,10	87,22	86,75	88,32	17M	2.295
12/02/2026	-0,72%	-0,63	87,00	87,69	85,92	88,12	46M	3.265
11/02/2026	-2,13%	-1,91	87,63	89,35	86,60	90,34	54M	4.594
10/02/2026	-0,33%	-0,30	89,54	90,00	89,51	91,89	57M	6.910
09/02/2026	3,25%	2,83	89,84	87,87	87,05	89,84	84M	6.499
06/02/2026	0,72%	0,62	87,01	87,26	85,63	87,57	45M	4.564
05/02/2026	-4,58%	-4,15	86,39	89,49	86,21	89,49	68M	18.915
04/02/2026	1,28%	1,14	90,54	89,46	88,90	91,60	101M	9.710
03/02/2026	-3,82%	-3,55	89,40	92,60	89,25	92,61	99M	4.409
02/02/2026	-1,62%	-1,53	92,95	93,60	92,50	94,50	44M	3.198
30/01/2026	1,28%	1,19	94,48	94,89	93,38	95,61	39M	6.026
29/01/2026	-8,19%	-8,32	93,29	97,08	91,40	97,77	163M	13.676
28/01/2026	-2,09%	-2,17	101,61	103,99	101,61	104,69	41M	3.065
27/01/2026	0,24%	0,25	103,78	104,09	103,24	104,78	49M	2.545
26/01/2026	1,00%	1,03	103,53	103,21	101,54	104,14	33M	1.942
23/01/2026	3,33%	3,30	102,50	99,98	99,16	103,71	37M	4.477
22/01/2026	0,83%	0,82	99,20	99,30	98,45	99,74	32M	3.364
21/01/2026	-3,55%	-3,62	98,38	100,79	97,30	101,71	92M	17.116
20/01/2026	-1,26%	-1,30	102,00	101,73	100,82	102,00	21M	6.816
19/01/2026	-0,22%	-0,23	103,30	103,00	101,52	103,30	6M	2.128
16/01/2026	1,49%	1,52	103,53	102,94	102,14	103,55	9M	1.299
15/01/2026	-1,11%	-1,15	102,01	103,30	101,91	104,41	31M	4.127
14/01/2026	-1,45%	-1,52	103,16	104,70	102,81	105,48	25M	4.215
13/01/2026	-1,77%	-1,89	104,68	106,57	104,39	106,84	21M	5.207
12/01/2026	-0,56%	-0,60	106,57	106,41	106,41	107,73	17M	2.738
09/01/2026	-0,02%	-0,02	107,17	107,19	105,55	107,23	15M	1.452
08/01/2026	-1,04%	-1,13	107,19	108,27	106,85	108,37	12M	2.786
07/01/2026	1,65%	1,76	108,32	107,20	106,95	109,98	19M	2.250
06/01/2026	-0,13%	-0,14	106,56	106,69	105,14	107,11	30M	8.317
05/01/2026	0,48%	0,51	106,70	107,00	106,26	107,54	15M	2.685
02/01/2026	-4,26%	-4,72	106,19	110,11	106,19	110,24	31M	3.946
30/12/2025	-1,45%	-1,63	110,91	111,95	110,91	112,05	6M	2.108
29/12/2025	-1,08%	-1,23	112,54	112,67	112,49	113,31	7M	973
26/12/2025	1,59%	1,78	113,77	112,61	111,81	113,77	9M	2.936
23/12/2025	-0,61%	-0,69	111,99	112,99	111,99	113,27	9M	1.740
22/12/2025	0,96%	1,07	112,68	112,22	111,48	113,49	31M	2.571
19/12/2025	0,10%	0,11	111,61	111,75	110,65	112,05	12M	1.261
18/12/2025	1,36%	1,50	111,50	110,51	110,02	112,41	11M	1.078
17/12/2025	1,48%	1,60	110,00	109,50	108,74	110,38	30M	3.069
16/12/2025	1,06%	1,14	108,40	107,26	106,83	108,81	13M	1.899
15/12/2025	-0,50%	-0,54	107,26	107,74	106,40	107,97	16M	1.874
12/12/2025	-0,86%	-0,94	107,80	108,09	107,36	108,56	18M	6.429
11/12/2025	-0,11%	-0,12	108,74	108,20	107,41	109,33	15M	3.464
10/12/2025	-2,14%	-2,38	108,86	110,00	108,51	110,74	28M	1.970
09/12/2025	-0,13%	-0,14	111,24	111,66	110,75	112,20	25M	1.159
08/12/2025	1,90%	2,08	111,38	109,30	108,44	111,52	19M	1.691
05/12/2025	3,05%	3,23	109,30	107,12	106,41	110,00	29M	1.541
04/12/2025	0,12%	0,13	106,07	106,38	105,09	106,38	18M	1.895
03/12/2025	-2,24%	-2,43	105,94	108,37	105,02	108,69	36M	5.584
02/12/2025	-0,07%	-0,08	108,37	108,80	108,23	109,66	30M	4.077
01/12/2025	-0,57%	-0,62	108,45	109,35	107,91	109,35	11M	2.045
28/11/2025	-0,03%	-0,03	109,07	109,10	108,25	109,68	8M	1.601
27/11/2025	1,61%	1,73	109,10	107,85	107,40	109,10	6M	2.640
26/11/2025	0,58%	0,62	107,37	107,27	107,18	109,19	129M	2.053
25/11/2025	-0,21%	-0,23	106,75	105,40	104,60	107,35	42M	1.836
24/11/2025	0,92%	0,98	106,98	106,36	105,24	107,21	35M	2.974
21/11/2025	-1,79%	-1,93	106,00	106,62	105,57	107,78	47M	4.236
19/11/2025	-2,13%	-2,35	107,93	110,00	107,50	110,00	30M	5.730
18/11/2025	-1,49%	-1,67	110,28	111,30	108,26	111,30	36M	3.372
17/11/2025	0,04%	0,04	111,95	112,00	111,31	113,28	6M	1.837
14/11/2025	0,40%	0,45	111,91	110,49	109,67	112,86	21M	3.097
13/11/2025	-1,28%	-1,45	111,46	112,30	110,74	113,00	13M	7.457
12/11/2025	1,17%	1,31	112,91	111,62	110,11	112,91	30M	2.806
11/11/2025	0,44%	0,49	111,60	111,40	110,32	111,94	22M	2.575
10/11/2025	0,23%	0,25	111,11	110,90	110,52	112,24	22M	4.021
07/11/2025	0,24%	0,27	110,86	110,40	109,61	111,50	44M	4.769
06/11/2025	-2,81%	-3,20	110,59	112,90	110,59	112,92	32M	3.466
05/11/2025	-1,21%	-1,39	113,79	115,25	113,20	115,70	26M	5.339
04/11/2025	0,18%	0,21	115,18	115,41	114,17	115,87	26M	5.820
03/11/2025	-1,19%	-1,39	114,97	116,36	114,51	117,18	26M	4.984
31/10/2025	-1,94%	-2,30	116,36	118,15	115,61	118,93	39M	4.108
30/10/2025	0,57%	0,67	118,66	118,50	117,11	120,11	39M	33.939
29/10/2025	-2,49%	-3,01	117,99	121,59	117,99	121,73	28M	4.689
28/10/2025	2,02%	2,40	121,00	120,57	120,57	124,54	33M	8.556
27/10/2025	0,98%	1,15	118,60	118,60	118,41	119,89	16M	2.166
24/10/2025	0,16%	0,19	117,45	117,13	116,79	118,08	17M	4.748
23/10/2025	0,34%	0,40	117,26	117,25	116,45	117,62	15M	699
22/10/2025	1,35%	1,56	116,86	116,79	116,60	118,12	32M	2.439
21/10/2025	-0,10%	-0,11	115,30	116,00	115,20	116,70	8M	1.972
20/10/2025	0,18%	0,21	115,41	115,40	115,13	116,20	9M	1.924
17/10/2025	-0,69%	-0,80	115,20	116,00	115,01	116,23	9M	2.202
16/10/2025	-0,51%	-0,60	116,00	116,20	115,59	117,12	6M	2.453
15/10/2025	-0,27%	-0,31	116,60	117,80	116,18	117,81	8M	1.114
14/10/2025	-0,18%	-0,21	116,91	117,12	116,06	117,42	9M	3.415
13/10/2025	0,10%	0,12	117,12	117,67	116,21	117,92	12M	1.273
10/10/2025	0,36%	0,42	117,00	117,05	116,77	119,54	32M	9.863
09/10/2025	-0,50%	-0,58	116,58	116,52	115,93	116,86	14M	2.493
08/10/2025	0,07%	0,08	117,16	116,53	116,32	117,42	15M	2.016
07/10/2025	-0,02%	-0,02	117,08	117,31	116,27	117,75	16M	6.064
06/10/2025	2,24%	2,56	117,10	115,20	114,85	117,54	21M	4.452
03/10/2025	-0,06%	-0,07	114,54	114,65	114,54	116,10	9M	2.021
02/10/2025	-0,83%	-0,96	114,61	115,55	113,90	115,80	12M	2.384
01/10/2025	0,93%	1,07	115,57	114,05	113,27	115,57	13M	3.126
30/09/2025	0,40%	0,46	114,50	113,74	112,90	114,94	20M	7.328
29/09/2025	0,45%	0,51	114,04	113,62	112,76	114,55	9M	1.277
26/09/2025	0,13%	0,15	113,53	113,90	112,76	114,55	8M	1.911
25/09/2025	0,33%	0,37	113,38	113,35	112,49	113,66	16M	1.838
24/09/2025	0,03%	0,03	113,01	112,97	112,20	113,40	6M	1.730
23/09/2025	-0,94%	-1,07	112,98	114,73	111,76	114,73	17M	1.811
22/09/2025	-0,35%	-0,40	114,05	114,45	114,05	115,38	18M	1.933
19/09/2025	1,68%	1,89	114,45	113,10	113,04	114,45	6M	838
18/09/2025	0,40%	0,45	112,56	113,00	112,30	113,50	8M	1.017
17/09/2025	-0,44%	-0,49	112,11	112,60	111,72	112,98	11M	1.570
16/09/2025	-1,49%	-1,70	112,60	114,30	112,45	114,35	13M	1.577
15/09/2025	0,65%	0,74	114,30	112,60	112,56	114,30	21M	3.203
12/09/2025	0,99%	1,11	113,56	113,66	113,10	114,40	12M	1.687
11/09/2025	-0,49%	-0,55	112,45	113,10	111,90	113,27	7M	1.481
10/09/2025	0,39%	0,44	113,00	114,60	112,06	114,60	14M	1.606
09/09/2025	-0,29%	-0,33	112,56	113,01	112,56	113,65	5M	1.258
08/09/2025	1,36%	1,51	112,89	112,19	111,86	113,70	8M	2.582
05/09/2025	-3,59%	-4,15	111,38	115,40	111,01	115,40	19M	6.407
04/09/2025	0,48%	0,55	115,53	114,70	114,37	115,64	7M	1.449
03/09/2025	-0,10%	-0,12	114,98	114,09	114,09	115,35	6M	2.138
02/09/2025	-0,67%	-0,78	115,10	115,59	113,61	115,79	13M	1.868
01/09/2025	-0,27%	-0,31	115,88	115,91	114,40	117,06	7M	2.534
29/08/2025	1,03%	1,19	116,19	115,10	113,94	116,19	9M	1.945
28/08/2025	0,86%	0,98	115,00	114,02	114,02	115,35	10M	7.802
27/08/2025	0,68%	0,77	114,02	114,13	113,52	114,81	13M	1.398
26/08/2025	-0,36%	-0,41	113,25	113,14	113,02	114,07	24M	2.234
25/08/2025	-0,86%	-0,99	113,66	114,00	113,66	114,92	29M	1.261
22/08/2025	-0,36%	-0,42	114,65	115,50	114,43	115,50	31M	1.506
21/08/2025	-0,18%	-0,21	115,07	115,30	114,76	115,98	15M	910
20/08/2025	-0,83%	-0,97	115,28	116,10	114,50	116,26	10M	2.302
19/08/2025	-0,33%	-0,39	116,25	116,50	116,05	118,09	13M	1.767
18/08/2025	-0,27%	-0,32	116,64	117,19	116,34	117,81	16M	1.836
15/08/2025	-0,25%	-0,29	116,96	118,40	116,96	118,40	10M	2.033
14/08/2025	0,56%	0,65	117,25	116,83	116,83	118,45	8M	1.110
13/08/2025	-1,90%	-2,26	116,60	119,54	116,60	119,75	7M	1.539
12/08/2025	0,73%	0,86	118,86	118,17	117,88	119,15	6M	1.215
11/08/2025	-0,12%	-0,14	118,00	119,08	117,99	119,72	6M	1.595
08/08/2025	0,18%	0,21	118,14	117,70	117,34	118,53	7M	3.156
07/08/2025	-1,23%	-1,47	117,93	120,00	117,10	120,35	13M	1.680
06/08/2025	-1,63%	-1,98	119,40	121,25	119,35	121,28	9M	1.618
05/08/2025	-1,08%	-1,32	121,38	123,94	120,96	123,94	11M	2.461
04/08/2025	1,43%	1,73	122,70	121,40	120,52	123,69	14M	6.725
01/08/2025	-3,09%	-3,86	120,97	123,88	120,31	123,88	25M	7.370
31/07/2025	-0,61%	-0,77	124,83	130,22	123,96	131,29	53M	4.789
30/07/2025	5,87%	6,96	125,60	119,30	118,17	125,60	19M	1.521
29/07/2025	-0,75%	-0,90	118,64	122,49	118,64	122,49	16M	1.049
28/07/2025	0,02%	0,02	119,54	119,63	118,86	120,16	15M	1.888
25/07/2025	1,33%	1,57	119,52	117,85	117,66	120,07	17M	1.890
24/07/2025	1,68%	1,95	117,95	116,40	116,20	118,20	11M	1.144
23/07/2025	-1,52%	-1,79	116,00	117,51	115,96	117,76	14M	1.488
22/07/2025	-0,81%	-0,96	117,79	118,75	117,29	118,79	5M	1.476
21/07/2025	0,17%	0,20	118,75	117,78	117,33	119,00	6M	3.199
18/07/2025	0,53%	0,62	118,55	118,70	117,70	119,35	13M	3.594
17/07/2025	0,81%	0,95	117,93	117,75	117,70	119,15	14M	1.448
16/07/2025	-0,43%	-0,51	116,98	117,49	116,46	117,87	5M	995
15/07/2025	0,50%	0,58	117,49	116,75	115,98	118,50	9M	1.106
14/07/2025	0,69%	0,80	116,91	116,10	115,86	117,29	5M	950
11/07/2025	0,38%	0,44	116,11	116,00	115,66	117,35	5M	1.544
10/07/2025	0,07%	0,08	115,67	116,85	114,94	116,85	26M	1.978
09/07/2025	2,73%	3,07	115,59	113,85	113,51	115,59	29M	8.059
08/07/2025	-0,74%	-0,84	112,52	113,36	106,00	113,38	93M	2.886
07/07/2025	1,33%	1,49	113,36	113,10	112,63	113,64	56M	3.201
04/07/2025	-0,72%	-0,81	111,87	112,99	111,87	113,00	2M	813
03/07/2025	1,21%	1,35	112,68	111,33	111,16	112,98	13M	1.696
02/07/2025	-0,50%	-0,56	111,33	111,87	110,64	112,26	16M	1.445
01/07/2025	-0,92%	-1,04	111,89	112,60	111,68	113,20	7M	2.928
27/06/2025	-0,61%	-0,69	112,93	113,40	112,51	114,07	24M	5.034
26/06/2025	0,05%	0,06	113,62	114,00	112,93	114,14	29M	5.794
25/06/2025	0,99%	1,11	113,56	113,19	112,93	114,35	23M	5.412
24/06/2025	1,09%	1,21	112,45	111,50	111,13	112,83	20M	6.739
23/06/2025	1,50%	1,64	111,24	109,61	108,81	111,93	12M	6.310
20/06/2025	-0,45%	-0,49	109,60	110,09	109,60	110,61	8M	4.129
18/06/2025	0,41%	0,45	110,09	109,60	108,66	110,25	14M	1.866
17/06/2025	0,70%	0,76	109,64	109,21	108,00	109,64	12M	1.220
16/06/2025	-0,41%	-0,45	108,88	109,32	108,88	110,48	19M	3.267
13/06/2025	-0,90%	-0,99	109,33	110,50	109,20	111,20	8M	828
12/06/2025	1,30%	1,42	110,32	109,41	109,27	110,94	6M	1.463
11/06/2025	-0,09%	-0,10	108,90	108,71	108,65	109,79	3M	769
10/06/2025	-0,64%	-0,70	109,00	109,14	108,20	109,30	9M	1.436
09/06/2025	0,37%	0,40	109,70	108,80	108,72	109,87	6M	2.005
06/06/2025	-0,06%	-0,07	109,30	109,60	108,90	110,35	9M	3.751
05/06/2025	0,16%	0,18	109,37	109,02	108,24	109,38	12M	2.463
04/06/2025	0,87%	0,94	109,19	108,22	108,22	109,45	4M	2.020
03/06/2025	-0,69%	-0,75	108,25	109,99	108,25	109,99	20M	830
02/06/2025	-0,21%	-0,23	109,00	108,50	107,82	109,68	7M	3.533
30/05/2025	0,95%	1,03	109,23	108,43	108,43	109,80	12M	2.246
29/05/2025	-0,23%	-0,25	108,20	109,30	107,14	109,30	5M	3.952
28/05/2025	0,86%	0,92	108,45	108,58	108,25	109,40	6M	982
27/05/2025	0,35%	0,38	107,53	107,21	107,21	108,60	11M	1.977
26/05/2025	-0,18%	-0,19	107,15	107,06	107,06	107,77	2M	1.029
23/05/2025	0,50%	0,53	107,34	106,87	106,01	107,69	23M	2.703
22/05/2025	0,39%	0,42	106,81	106,72	106,01	108,03	10M	2.263
21/05/2025	-1,34%	-1,45	106,39	107,30	106,29	107,84	5M	1.038
20/05/2025	0,05%	0,05	107,84	107,79	106,98	108,10	16M	1.084
19/05/2025	1,21%	1,29	107,79	106,50	106,08	108,19	7M	1.684
16/05/2025	-0,65%	-0,70	106,50	107,25	106,24	107,59	5M	1.028
15/05/2025	1,13%	1,20	107,20	105,99	105,40	107,72	14M	4.007
14/05/2025	1,45%	1,52	106,00	104,47	104,23	106,13	20M	3.684
13/05/2025	-1,57%	-1,67	104,48	105,99	104,35	107,00	14M	9.184
12/05/2025	3,03%	3,12	106,15	105,22	103,90	106,47	14M	2.267
09/05/2025	-0,44%	-0,46	103,03	103,50	102,50	103,86	5M	1.986
08/05/2025	0,09%	0,09	103,49	103,51	103,00	104,93	21M	2.913
07/05/2025	0,64%	0,66	103,40	103,10	103,01	104,79	34M	3.609
06/05/2025	-0,29%	-0,30	102,74	103,04	102,56	104,16	18M	10.921
05/05/2025	1,28%	1,30	103,04	101,16	101,04	103,99	14M	15.372
02/05/2025	3,96%	3,88	101,74	100,92	100,63	103,25	55M	24.188
30/04/2025	5,97%	5,51	97,86	91,68	90,80	97,86	11M	2.343
29/04/2025	0,27%	0,25	92,35	92,44	91,62	92,90	6M	962
28/04/2025	-0,30%	-0,28	92,10	92,40	91,35	92,89	13M	1.306
25/04/2025	1,02%	0,93	92,38	91,94	91,15	92,70	11M	3.576
24/04/2025	3,02%	2,68	91,45	88,77	88,42	91,91	13M	2.742
23/04/2025	1,68%	1,47	88,77	88,88	88,75	90,27	37M	4.072
22/04/2025	-1,37%	-1,21	87,30	87,30	86,43	87,80	30M	4.428
17/04/2025	-2,21%	-2,00	88,51	91,00	88,51	91,33	16M	2.110
16/04/2025	-4,44%	-4,21	90,51	94,14	90,05	94,15	11M	1.849
15/04/2025	0,61%	0,57	94,72	94,70	94,35	95,84	8M	1.623
14/04/2025	-0,29%	-0,27	94,15	95,37	93,73	96,04	10M	5.092
11/04/2025	1,17%	1,09	94,42	93,33	93,21	95,41	10M	2.666
10/04/2025	-1,47%	-1,39	93,33	93,83	91,19	94,71	42M	3.335
09/04/2025	7,10%	6,28	94,72	89,33	88,71	95,60	38M	4.194
08/04/2025	0,67%	0,59	88,44	89,67	87,56	92,00	56M	6.361
07/04/2025	0,17%	0,15	87,85	86,60	84,77	89,86	40M	17.041
04/04/2025	0,42%	0,37	87,70	87,62	86,88	90,10	21M	5.102
03/04/2025	-3,13%	-2,82	87,33	86,99	86,20	88,19	27M	4.193
02/04/2025	-0,14%	-0,13	90,15	89,65	88,81	91,40	6M	1.330
01/04/2025	0,86%	0,77	90,28	89,51	88,75	90,60	24M	20.514
31/03/2025	-1,29%	-1,17	89,51	90,27	87,60	90,27	27M	3.146
28/03/2025	-2,89%	-2,70	90,68	93,26	90,41	93,58	36M	2.107
27/03/2025	0,72%	0,67	93,38	93,49	92,90	94,09	17M	1.494
26/03/2025	-1,37%	-1,29	92,71	94,01	92,71	94,40	33M	4.575
25/03/2025	0,10%	0,09	94,00	94,32	93,30	94,32	12M	1.712
24/03/2025	1,97%	1,81	93,91	94,49	93,28	95,01	30M	4.131
21/03/2025	0,74%	0,68	92,10	91,16	90,72	92,10	18M	1.418
20/03/2025	0,56%	0,51	91,42	90,91	90,65	92,59	9M	1.331
19/03/2025	0,62%	0,56	90,91	90,92	90,70	91,75	6M	1.713
18/03/2025	-2,12%	-1,96	90,35	91,70	89,93	91,76	13M	2.534
17/03/2025	-0,35%	-0,32	92,31	92,00	91,42	92,87	20M	4.152
14/03/2025	1,63%	1,49	92,63	91,70	90,89	93,01	43M	6.350
13/03/2025	-1,47%	-1,36	91,14	92,50	91,01	93,50	60M	3.410
12/03/2025	-0,16%	-0,15	92,50	93,30	91,90	93,49	79M	4.908
11/03/2025	0,25%	0,23	92,65	92,31	91,62	93,77	38M	2.869
10/03/2025	-1,99%	-1,88	92,42	93,80	91,30	93,81	36M	13.154
07/03/2025	-1,51%	-1,45	94,30	95,50	93,05	95,60	14M	5.758
06/03/2025	-0,19%	-0,18	95,75	95,00	94,13	96,50	14M	7.361
05/03/2025	-0,83%	-0,80	95,93	96,73	94,28	96,73	10M	1.627
28/02/2025	1,71%	1,63	96,73	96,00	94,28	96,80	16M	1.554
27/02/2025	-1,48%	-1,43	95,10	96,71	95,10	98,35	10M	2.810
26/02/2025	1,58%	1,50	96,53	95,51	95,15	97,42	17M	4.093
25/02/2025	-2,52%	-2,46	95,03	97,84	95,03	97,84	20M	4.910
24/02/2025	-0,11%	-0,11	97,49	97,57	95,50	97,91	11M	2.251
21/02/2025	-1,29%	-1,28	97,60	99,37	97,44	99,55	11M	21.245
20/02/2025	-0,22%	-0,22	98,88	98,75	97,94	99,60	24M	9.192
19/02/2025	2,42%	2,34	99,10	97,50	96,70	99,10	24M	11.547
18/02/2025	0,78%	0,75	96,76	97,20	96,35	97,50	22M	4.524
17/02/2025	-0,61%	-0,59	96,01	97,00	95,76	97,35	8M	7.719
14/02/2025	-2,15%	-2,12	96,60	97,90	96,47	98,24	17M	6.204
13/02/2025	0,74%	0,73	98,72	97,99	97,82	98,78	44M	4.936
12/02/2025	-1,06%	-1,05	97,99	99,53	97,08	99,53	7M	3.766
11/02/2025	-0,06%	-0,06	99,04	99,10	98,27	99,40	7M	1.945
10/02/2025	0,24%	0,24	99,10	99,44	99,10	100,14	42M	2.923
07/02/2025	-0,96%	-0,96	98,86	99,99	98,51	100,40	41M	5.173
06/02/2025	0,27%	0,27	99,82	99,86	99,51	100,80	10M	2.657
05/02/2025	1,07%	1,05	99,55	98,86	98,84	100,10	19M	5.494
04/02/2025	-1,67%	-1,67	98,50	99,83	98,50	100,09	11M	5.287
03/02/2025	-0,84%	-0,85	100,17	100,00	99,62	101,97	38M	5.125
31/01/2025	-1,41%	-1,44	101,02	102,48	101,00	102,48	27M	3.186
30/01/2025	-4,03%	-4,30	102,46	104,62	101,27	104,72	50M	25.826
29/01/2025	-2,35%	-2,57	106,76	108,87	106,76	109,50	52M	2.639
28/01/2025	2,64%	2,81	109,33	106,92	105,91	109,72	14M	6.391
27/01/2025	-2,41%	-2,63	106,52	104,65	104,20	107,42	25M	7.545
24/01/2025	-0,95%	-1,05	109,15	110,19	108,46	110,19	12M	2.919
23/01/2025	0,22%	0,24	110,20	109,99	108,36	110,20	22M	8.172
22/01/2025	1,98%	2,14	109,96	108,23	108,23	110,42	16M	3.367
21/01/2025	-1,44%	-1,57	107,82	109,28	107,30	109,28	13M	3.903
20/01/2025	0,91%	0,99	109,39	108,40	108,00	109,50	7M	4.239
17/01/2025	1,03%	1,10	108,40	107,31	107,31	109,81	21M	3.623
16/01/2025	0,73%	0,78	107,30	107,45	106,72	108,03	9M	1.583
15/01/2025	1,16%	1,22	106,52	105,30	104,78	107,45	11M	1.902
14/01/2025	-0,38%	-0,40	105,30	105,74	103,59	106,03	5M	2.080
13/01/2025	-0,41%	-0,44	105,70	106,12	104,84	106,55	13M	3.855
10/01/2025	-0,44%	-0,47	106,14	107,00	105,54	107,94	8M	2.363
09/01/2025	-0,90%	-0,97	106,61	107,58	106,61	107,80	4M	866
08/01/2025	-0,39%	-0,42	107,58	108,35	107,52	108,90	8M	1.554
07/01/2025	-1,36%	-1,49	108,00	109,00	106,95	109,06	20M	6.069
06/01/2025	0,61%	0,66	109,49	109,27	108,30	110,44	10M	4.910
03/01/2025	1,29%	1,39	108,83	108,50	107,08	109,17	19M	3.367
02/01/2025	-3,37%	-3,75	107,44	110,96	106,44	110,96	24M	2.350
30/12/2024	0,22%	0,24	111,19	110,14	108,61	111,19	14M	1.929
27/12/2024	-2,17%	-2,46	110,95	112,93	110,15	113,12	9M	2.481
26/12/2024	1,52%	1,70	113,41	112,69	112,15	113,62	27M	2.155
23/12/2024	0,77%	0,85	111,71	112,69	111,33	112,69	13M	1.831
20/12/2024	-1,45%	-1,63	110,86	109,49	108,73	112,59	12M	2.392
19/12/2024	-2,83%	-3,28	112,49	115,67	111,56	116,11	16M	2.314
18/12/2024	0,40%	0,46	115,77	116,36	114,18	117,01	18M	2.178
17/12/2024	-0,46%	-0,53	115,31	115,35	114,44	116,73	14M	6.254
16/12/2024	2,71%	3,06	115,84	113,30	112,56	115,84	15M	2.260
13/12/2024	-0,31%	-0,35	112,78	113,49	111,77	113,49	16M	4.038
12/12/2024	1,48%	1,65	113,13	109,80	106,15	114,31	14M	2.007
11/12/2024	-0,43%	-0,48	111,48	112,20	111,10	113,30	17M	3.789
10/12/2024	-0,32%	-0,36	111,96	112,09	111,14	113,27	13M	2.019
09/12/2024	-0,06%	-0,07	112,32	111,80	110,85	113,24	14M	1.875
06/12/2024	1,51%	1,67	112,39	110,82	110,82	112,71	19M	2.140
05/12/2024	0,25%	0,28	110,72	109,85	108,41	111,07	11M	4.007
04/12/2024	1,10%	1,20	110,44	110,05	109,20	110,92	19M	2.258
03/12/2024	0,08%	0,09	109,24	108,70	108,01	109,47	9M	2.580
02/12/2024	4,01%	4,21	109,15	106,09	105,82	109,59	27M	6.208
29/11/2024	0,23%	0,24	104,94	106,01	104,56	107,24	23M	23.866
28/11/2024	1,15%	1,19	104,70	103,51	102,83	105,10	6M	6.599
27/11/2024	-0,18%	-0,19	103,51	103,50	102,79	104,89	14M	6.230
26/11/2024	2,61%	2,64	103,70	101,00	100,92	103,81	14M	1.939
25/11/2024	0,87%	0,87	101,06	101,01	100,06	101,57	10M	3.624
22/11/2024	0,16%	0,16	100,19	99,70	99,60	100,79	8M	1.636
21/11/2024	-	-	100,03	100,50	99,27	101,71	11M	2.030

Date,Open,High,Low,Close,Volume
27-Mar-26,79.55,79.55,77.95,78.00,26556460
26-Mar-26,80.80,81.54,79.83,80.30,25013459
25-Mar-26,82.17,82.35,80.36,80.84,39977309
24-Mar-26,83.53,84.09,81.61,81.76,43971085
23-Mar-26,84.06,85.06,83.31,83.37,29501588
20-Mar-26,84.87,85.30,84.25,84.73,23886606
19-Mar-26,85.70,86.43,84.40,84.66,48041362
18-Mar-26,86.68,86.85,85.22,85.70,28448733
17-Mar-26,86.99,87.62,86.11,86.65,13002239
16-Mar-26,87.55,87.67,86.56,87.40,17272801
13-Mar-26,87.99,88.00,86.90,87.75,21155276
12-Mar-26,87.00,88.30,86.67,87.99,21063213
11-Mar-26,87.50,88.12,86.19,87.08,18180381
10-Mar-26,88.01,88.49,86.69,87.06,30059751
09-Mar-26,88.49,88.88,87.30,87.90,35507752
06-Mar-26,90.20,91.06,89.00,89.00,34576043
05-Mar-26,88.42,90.34,87.94,90.20,33469796
04-Mar-26,87.93,89.29,86.99,88.50,24666159
03-Mar-26,85.80,89.25,85.43,88.86,54535885
02-Mar-26,83.43,86.69,83.43,86.02,53397005
27-Feb-26,85.50,85.50,83.74,84.37,57863454
26-Feb-26,85.70,87.47,85.45,86.08,43789735
25-Feb-26,83.41,86.18,83.41,85.92,27055006
24-Feb-26,82.91,84.80,82.38,83.94,39321011
23-Feb-26,85.75,85.75,82.55,83.19,72041068
20-Feb-26,87.00,87.06,85.58,85.79,24148451
19-Feb-26,87.69,88.00,86.44,86.61,35327640
18-Feb-26,87.58,88.00,86.96,87.60,6828131
13-Feb-26,87.22,88.32,86.75,87.10,17051200
12-Feb-26,87.69,88.12,85.92,87.00,46388514
11-Feb-26,89.35,90.34,86.60,87.63,54141803
10-Feb-26,90.00,91.89,89.51,89.54,57462164
09-Feb-26,87.87,89.84,87.05,89.84,83517795
06-Feb-26,87.26,87.57,85.63,87.01,44752113
05-Feb-26,89.49,89.49,86.21,86.39,68358082
04-Feb-26,89.46,91.60,88.90,90.54,101442866
03-Feb-26,92.60,92.61,89.25,89.40,98600891
02-Feb-26,93.60,94.50,92.50,92.95,44287651
30-Jan-26,94.89,95.61,93.38,94.48,38873084
29-Jan-26,97.08,97.77,91.40,93.29,162510099
28-Jan-26,103.99,104.69,101.61,101.61,40921397
27-Jan-26,104.09,104.78,103.24,103.78,49062327
26-Jan-26,103.21,104.14,101.54,103.53,33031123
23-Jan-26,99.98,103.71,99.16,102.50,37365196
22-Jan-26,99.30,99.74,98.45,99.20,32150250
21-Jan-26,100.79,101.71,97.30,98.38,92408098
20-Jan-26,101.73,102.00,100.82,102.00,21091145
19-Jan-26,103.00,103.30,101.52,103.30,5879778
16-Jan-26,102.94,103.55,102.14,103.53,9193141
15-Jan-26,103.30,104.41,101.91,102.01,31165426
14-Jan-26,104.70,105.48,102.81,103.16,24632168
13-Jan-26,106.57,106.84,104.39,104.68,20974478
12-Jan-26,106.41,107.73,106.41,106.57,17369373
09-Jan-26,107.19,107.23,105.55,107.17,15091013
08-Jan-26,108.27,108.37,106.85,107.19,11671159
07-Jan-26,107.20,109.98,106.95,108.32,18897673
06-Jan-26,106.69,107.11,105.14,106.56,30473466
05-Jan-26,107.00,107.54,106.26,106.70,15185353
02-Jan-26,110.11,110.24,106.19,106.19,30946760
30-Dec-25,111.95,112.05,110.91,110.91,6293439
29-Dec-25,112.67,113.31,112.49,112.54,7377437
26-Dec-25,112.61,113.77,111.81,113.77,8945536
23-Dec-25,112.99,113.27,111.99,111.99,8599224
22-Dec-25,112.22,113.49,111.48,112.68,30843904
19-Dec-25,111.75,112.05,110.65,111.61,12101168
18-Dec-25,110.51,112.41,110.02,111.50,10880031
17-Dec-25,109.50,110.38,108.74,110.00,29797028
16-Dec-25,107.26,108.81,106.83,108.40,12648159
15-Dec-25,107.74,107.97,106.40,107.26,15812127
12-Dec-25,108.09,108.56,107.36,107.80,17861942
11-Dec-25,108.20,109.33,107.41,108.74,14960014
10-Dec-25,110.00,110.74,108.51,108.86,27715428
09-Dec-25,111.66,112.20,110.75,111.24,25496937
08-Dec-25,109.30,111.52,108.44,111.38,19006232
05-Dec-25,107.12,110.00,106.41,109.30,29221094
04-Dec-25,106.38,106.38,105.09,106.07,17829273
03-Dec-25,108.37,108.69,105.02,105.94,35539850
02-Dec-25,108.80,109.66,108.23,108.37,30014002
01-Dec-25,109.35,109.35,107.91,108.45,11444180
28-Nov-25,109.10,109.68,108.25,109.07,7912627
27-Nov-25,107.85,109.10,107.40,109.10,5734041
26-Nov-25,107.27,109.19,107.18,107.37,129496938
25-Nov-25,105.40,107.35,104.60,106.75,42166524
24-Nov-25,106.36,107.21,105.24,106.98,34624579
21-Nov-25,106.62,107.78,105.57,106.00,46732252
19-Nov-25,110.00,110.00,107.50,107.93,29745703
18-Nov-25,111.30,111.30,108.26,110.28,36464118
17-Nov-25,112.00,113.28,111.31,111.95,5812966
14-Nov-25,110.49,112.86,109.67,111.91,21305030
13-Nov-25,112.30,113.00,110.74,111.46,13211604
12-Nov-25,111.62,112.91,110.11,112.91,29756624
11-Nov-25,111.40,111.94,110.32,111.60,21533509
10-Nov-25,110.90,112.24,110.52,111.11,21560997
07-Nov-25,110.40,111.50,109.61,110.86,44448907
06-Nov-25,112.90,112.92,110.59,110.59,31833861
05-Nov-25,115.25,115.70,113.20,113.79,26258866
04-Nov-25,115.41,115.87,114.17,115.18,25852444
03-Nov-25,116.36,117.18,114.51,114.97,26064087
31-Oct-25,118.15,118.93,115.61,116.36,39024854
30-Oct-25,118.50,120.11,117.11,118.66,39112823
29-Oct-25,121.59,121.73,117.99,117.99,27962008
28-Oct-25,120.57,124.54,120.57,121.00,33392638
27-Oct-25,118.60,119.89,118.41,118.60,16419378
24-Oct-25,117.13,118.08,116.79,117.45,16608992
23-Oct-25,117.25,117.62,116.45,117.26,15327884
22-Oct-25,116.79,118.12,116.60,116.86,31954823
21-Oct-25,116.00,116.70,115.20,115.30,8459524
20-Oct-25,115.40,116.20,115.13,115.41,8928663
17-Oct-25,116.00,116.23,115.01,115.20,9298338
16-Oct-25,116.20,117.12,115.59,116.00,5547234
15-Oct-25,117.80,117.81,116.18,116.60,8156643
14-Oct-25,117.12,117.42,116.06,116.91,8692804
13-Oct-25,117.67,117.92,116.21,117.12,12362812
10-Oct-25,117.05,119.54,116.77,117.00,31900380
09-Oct-25,116.52,116.86,115.93,116.58,13685027
08-Oct-25,116.53,117.42,116.32,117.16,15154760
07-Oct-25,117.31,117.75,116.27,117.08,16201599
06-Oct-25,115.20,117.54,114.85,117.10,21295555
03-Oct-25,114.65,116.10,114.54,114.54,8710233
02-Oct-25,115.55,115.80,113.90,114.61,11664998
01-Oct-25,114.05,115.57,113.27,115.57,12740975
30-Sep-25,113.74,114.94,112.90,114.50,19929429
29-Sep-25,113.62,114.55,112.76,114.04,8632887
26-Sep-25,113.90,114.55,112.76,113.53,8187560
25-Sep-25,113.35,113.66,112.49,113.38,15583673
24-Sep-25,112.97,113.40,112.20,113.01,6208873
23-Sep-25,114.73,114.73,111.76,112.98,17036483
22-Sep-25,114.45,115.38,114.05,114.05,18257151
19-Sep-25,113.10,114.45,113.04,114.45,6331478
18-Sep-25,113.00,113.50,112.30,112.56,7571840
17-Sep-25,112.60,112.98,111.72,112.11,11306588
16-Sep-25,114.30,114.35,112.45,112.60,12774118
15-Sep-25,112.60,114.30,112.56,114.30,21424837
12-Sep-25,113.66,114.40,113.10,113.56,11718842
11-Sep-25,113.10,113.27,111.90,112.45,6896983
10-Sep-25,114.60,114.60,112.06,113.00,13796269
09-Sep-25,113.01,113.65,112.56,112.56,5423828
08-Sep-25,112.19,113.70,111.86,112.89,7911541
05-Sep-25,115.40,115.40,111.01,111.38,19309935
04-Sep-25,114.70,115.64,114.37,115.53,6612777
03-Sep-25,114.09,115.35,114.09,114.98,6429881
02-Sep-25,115.59,115.79,113.61,115.10,13299260
01-Sep-25,115.91,117.06,114.40,115.88,6666834
29-Aug-25,115.10,116.19,113.94,116.19,9137317
28-Aug-25,114.02,115.35,114.02,115.00,10494901
27-Aug-25,114.13,114.81,113.52,114.02,12837997
26-Aug-25,113.14,114.07,113.02,113.25,23626905
25-Aug-25,114.00,114.92,113.66,113.66,28658195
22-Aug-25,115.50,115.50,114.43,114.65,30665072
21-Aug-25,115.30,115.98,114.76,115.07,14585440
20-Aug-25,116.10,116.26,114.50,115.28,9711875
19-Aug-25,116.50,118.09,116.05,116.25,12925997
18-Aug-25,117.19,117.81,116.34,116.64,16026152
15-Aug-25,118.40,118.40,116.96,116.96,9792345
14-Aug-25,116.83,118.45,116.83,117.25,7782856
13-Aug-25,119.54,119.75,116.60,116.60,7422565
12-Aug-25,118.17,119.15,117.88,118.86,6214048
11-Aug-25,119.08,119.72,117.99,118.00,5821920
08-Aug-25,117.70,118.53,117.34,118.14,6987507
07-Aug-25,120.00,120.35,117.10,117.93,13071560
06-Aug-25,121.25,121.28,119.35,119.40,8916433
05-Aug-25,123.94,123.94,120.96,121.38,10996274
04-Aug-25,121.40,123.69,120.52,122.70,14391616
01-Aug-25,123.88,123.88,120.31,120.97,25455837
31-Jul-25,130.22,131.29,123.96,124.83,52789561
30-Jul-25,119.30,125.60,118.17,125.60,18878812
29-Jul-25,122.49,122.49,118.64,118.64,15613791
28-Jul-25,119.63,120.16,118.86,119.54,14862160
25-Jul-25,117.85,120.07,117.66,119.52,17145932
24-Jul-25,116.40,118.20,116.20,117.95,10665459
23-Jul-25,117.51,117.76,115.96,116.00,13957422
22-Jul-25,118.75,118.79,117.29,117.79,4591715
21-Jul-25,117.78,119.00,117.33,118.75,6063574
18-Jul-25,118.70,119.35,117.70,118.55,12911234
17-Jul-25,117.75,119.15,117.70,117.93,13748554
16-Jul-25,117.49,117.87,116.46,116.98,4699119
15-Jul-25,116.75,118.50,115.98,117.49,8802600
14-Jul-25,116.10,117.29,115.86,116.91,5209891
11-Jul-25,116.00,117.35,115.66,116.11,4900482
10-Jul-25,116.85,116.85,114.94,115.67,25684208
09-Jul-25,113.85,115.59,113.51,115.59,28574118
08-Jul-25,113.36,113.38,106.00,112.52,92590808
07-Jul-25,113.10,113.64,112.63,113.36,56180157
04-Jul-25,112.99,113.00,111.87,111.87,1604196
03-Jul-25,111.33,112.98,111.16,112.68,13044716
02-Jul-25,111.87,112.26,110.64,111.33,15701724
01-Jul-25,112.60,113.20,111.68,111.89,6717767
27-Jun-25,113.40,114.07,112.51,112.93,24407495
26-Jun-25,114.00,114.14,112.93,113.62,29232596
25-Jun-25,113.19,114.35,112.93,113.56,23352665
24-Jun-25,111.50,112.83,111.13,112.45,19618660
23-Jun-25,109.61,111.93,108.81,111.24,11878492
20-Jun-25,110.09,110.61,109.60,109.60,7785756
18-Jun-25,109.60,110.25,108.66,110.09,13860587
17-Jun-25,109.21,109.64,108.00,109.64,12194159
16-Jun-25,109.32,110.48,108.88,108.88,18631111
13-Jun-25,110.50,111.20,109.20,109.33,7689884
12-Jun-25,109.41,110.94,109.27,110.32,6162161
11-Jun-25,108.71,109.79,108.65,108.90,2725481
10-Jun-25,109.14,109.30,108.20,109.00,8564566
09-Jun-25,108.80,109.87,108.72,109.70,6398731
06-Jun-25,109.60,110.35,108.90,109.30,8883089
05-Jun-25,109.02,109.38,108.24,109.37,12289294
04-Jun-25,108.22,109.45,108.22,109.19,3500791
03-Jun-25,109.99,109.99,108.25,108.25,19965454
02-Jun-25,108.50,109.68,107.82,109.00,6551320
30-May-25,108.43,109.80,108.43,109.23,12216635
29-May-25,109.30,109.30,107.14,108.20,5036311
28-May-25,108.58,109.40,108.25,108.45,5716060
27-May-25,107.21,108.60,107.21,107.53,11225803
26-May-25,107.06,107.77,107.06,107.15,2266630
23-May-25,106.87,107.69,106.01,107.34,22696062
22-May-25,106.72,108.03,106.01,106.81,10410877
21-May-25,107.30,107.84,106.29,106.39,5086955
20-May-25,107.79,108.10,106.98,107.84,16228421
19-May-25,106.50,108.19,106.08,107.79,7497163
16-May-25,107.25,107.59,106.24,106.50,4896186
15-May-25,105.99,107.72,105.40,107.20,14027373
14-May-25,104.47,106.13,104.23,106.00,20353446
13-May-25,105.99,107.00,104.35,104.48,14424849
12-May-25,105.22,106.47,103.90,106.15,14053694
09-May-25,103.50,103.86,102.50,103.03,5193882
08-May-25,103.51,104.93,103.00,103.49,21377898
07-May-25,103.10,104.79,103.01,103.40,34199852
06-May-25,103.04,104.16,102.56,102.74,17514747
05-May-25,101.16,103.99,101.04,103.04,14330448
02-May-25,100.92,103.25,100.63,101.74,54514242
30-Apr-25,91.68,97.86,90.80,97.86,10824076
29-Apr-25,92.44,92.90,91.62,92.35,6047827
28-Apr-25,92.40,92.89,91.35,92.10,13016642
25-Apr-25,91.94,92.70,91.15,92.38,11259842
24-Apr-25,88.77,91.91,88.42,91.45,13332595
23-Apr-25,88.88,90.27,88.75,88.77,36979028
22-Apr-25,87.30,87.80,86.43,87.30,29962710
17-Apr-25,91.00,91.33,88.51,88.51,16072439
16-Apr-25,94.14,94.15,90.05,90.51,11057939
15-Apr-25,94.70,95.84,94.35,94.72,7908431
14-Apr-25,95.37,96.04,93.73,94.15,9910653
11-Apr-25,93.33,95.41,93.21,94.42,10169595
10-Apr-25,93.83,94.71,91.19,93.33,42065727
09-Apr-25,89.33,95.60,88.71,94.72,38032468
08-Apr-25,89.67,92.00,87.56,88.44,55616396
07-Apr-25,86.60,89.86,84.77,87.85,40197486
04-Apr-25,87.62,90.10,86.88,87.70,20823796
03-Apr-25,86.99,88.19,86.20,87.33,27336886
02-Apr-25,89.65,91.40,88.81,90.15,5674718
01-Apr-25,89.51,90.60,88.75,90.28,23616393
31-Mar-25,90.27,90.27,87.60,89.51,26562627
28-Mar-25,93.26,93.58,90.41,90.68,36182640
27-Mar-25,93.49,94.09,92.90,93.38,16901251
26-Mar-25,94.01,94.40,92.71,92.71,33123643
25-Mar-25,94.32,94.32,93.30,94.00,11622201
24-Mar-25,94.49,95.01,93.28,93.91,30239858
21-Mar-25,91.16,92.10,90.72,92.10,18198321
20-Mar-25,90.91,92.59,90.65,91.42,9038159
19-Mar-25,90.92,91.75,90.70,90.91,6109775
18-Mar-25,91.70,91.76,89.93,90.35,13372300
17-Mar-25,92.00,92.87,91.42,92.31,19626971
14-Mar-25,91.70,93.01,90.89,92.63,42867283
13-Mar-25,92.50,93.50,91.01,91.14,60475801
12-Mar-25,93.30,93.49,91.90,92.50,79283719
11-Mar-25,92.31,93.77,91.62,92.65,37633958
10-Mar-25,93.80,93.81,91.30,92.42,35755906
07-Mar-25,95.50,95.60,93.05,94.30,14051854
06-Mar-25,95.00,96.50,94.13,95.75,13766463
05-Mar-25,96.73,96.73,94.28,95.93,10075041
28-Feb-25,96.00,96.80,94.28,96.73,15858573
27-Feb-25,96.71,98.35,95.10,95.10,10406498
26-Feb-25,95.51,97.42,95.15,96.53,16535056
25-Feb-25,97.84,97.84,95.03,95.03,19770019
24-Feb-25,97.57,97.91,95.50,97.49,11458389
21-Feb-25,99.37,99.55,97.44,97.60,10854502
20-Feb-25,98.75,99.60,97.94,98.88,23788804
19-Feb-25,97.50,99.10,96.70,99.10,23731995
18-Feb-25,97.20,97.50,96.35,96.76,22140287
17-Feb-25,97.00,97.35,95.76,96.01,8499758
14-Feb-25,97.90,98.24,96.47,96.60,16852408
13-Feb-25,97.99,98.78,97.82,98.72,44014178
12-Feb-25,99.53,99.53,97.08,97.99,7101250
11-Feb-25,99.10,99.40,98.27,99.04,6717963
10-Feb-25,99.44,100.14,99.10,99.10,41562568
07-Feb-25,99.99,100.40,98.51,98.86,40635251
06-Feb-25,99.86,100.80,99.51,99.82,10066508
05-Feb-25,98.86,100.10,98.84,99.55,19204776
04-Feb-25,99.83,100.09,98.50,98.50,11442207
03-Feb-25,100.00,101.97,99.62,100.17,37865331
31-Jan-25,102.48,102.48,101.00,101.02,26879203
30-Jan-25,104.62,104.72,101.27,102.46,50209108
29-Jan-25,108.87,109.50,106.76,106.76,51988829
28-Jan-25,106.92,109.72,105.91,109.33,14299691
27-Jan-25,104.65,107.42,104.20,106.52,25397943
24-Jan-25,110.19,110.19,108.46,109.15,11573941
23-Jan-25,109.99,110.20,108.36,110.20,21710969
22-Jan-25,108.23,110.42,108.23,109.96,15818305
21-Jan-25,109.28,109.28,107.30,107.82,12651373
20-Jan-25,108.40,109.50,108.00,109.39,6542820
17-Jan-25,107.31,109.81,107.31,108.40,21263839
16-Jan-25,107.45,108.03,106.72,107.30,8835242
15-Jan-25,105.30,107.45,104.78,106.52,10683029
14-Jan-25,105.74,106.03,103.59,105.30,4746858
13-Jan-25,106.12,106.55,104.84,105.70,12832925
10-Jan-25,107.00,107.94,105.54,106.14,8311408
09-Jan-25,107.58,107.80,106.61,106.61,3589342
08-Jan-25,108.35,108.90,107.52,107.58,7584500
07-Jan-25,109.00,109.06,106.95,108.00,20408095
06-Jan-25,109.27,110.44,108.30,109.49,10181286
03-Jan-25,108.50,109.17,107.08,108.83,18858741
02-Jan-25,110.96,110.96,106.44,107.44,24330353
30-Dec-24,110.14,111.19,108.61,111.19,14000161
27-Dec-24,112.93,113.12,110.15,110.95,9084710
26-Dec-24,112.69,113.62,112.15,113.41,27448272
23-Dec-24,112.69,112.69,111.33,111.71,12814414
20-Dec-24,109.49,112.59,108.73,110.86,12264212
19-Dec-24,115.67,116.11,111.56,112.49,16473906
18-Dec-24,116.36,117.01,114.18,115.77,18205326
17-Dec-24,115.35,116.73,114.44,115.31,13651116
16-Dec-24,113.30,115.84,112.56,115.84,14551801
13-Dec-24,113.49,113.49,111.77,112.78,16044007
12-Dec-24,109.80,114.31,106.15,113.13,13506943
11-Dec-24,112.20,113.30,111.10,111.48,17272412
10-Dec-24,112.09,113.27,111.14,111.96,12841945
09-Dec-24,111.80,113.24,110.85,112.32,14046753
06-Dec-24,110.82,112.71,110.82,112.39,18661909
05-Dec-24,109.85,111.07,108.41,110.72,11049722
04-Dec-24,110.05,110.92,109.20,110.44,19057792
03-Dec-24,108.70,109.47,108.01,109.24,9219140
02-Dec-24,106.09,109.59,105.82,109.15,27170585
29-Nov-24,106.01,107.24,104.56,104.94,23239967
28-Nov-24,103.51,105.10,102.83,104.70,5747130
27-Nov-24,103.50,104.89,102.79,103.51,13751260
26-Nov-24,101.00,103.81,100.92,103.70,13932143
25-Nov-24,101.01,101.57,100.06,101.06,10416671
22-Nov-24,99.70,100.79,99.60,100.19,7513421
21-Nov-24,100.50,101.71,99.27,100.03,11231057

*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: MSFT34