Cotação atual, histórico e gráfico do papel: NIKE34

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 NIKE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/05/2026	2,01%	0,42	21,35	20,93	20,54	21,35	852K	971
12/05/2026	0,53%	0,11	20,93	20,99	20,65	20,99	603K	367
11/05/2026	-3,70%	-0,80	20,82	21,84	20,76	21,84	1M	790
08/05/2026	-1,01%	-0,22	21,62	21,84	21,45	21,87	519K	206
07/05/2026	0,65%	0,14	21,84	21,55	21,54	21,98	1M	451
06/05/2026	3,14%	0,66	21,70	21,37	21,29	21,70	848K	2.540
05/05/2026	-1,77%	-0,38	21,04	21,51	21,01	21,51	2M	317
04/05/2026	-2,33%	-0,51	21,42	22,13	21,42	22,13	634K	338
30/04/2026	-1,13%	-0,25	21,93	22,25	21,75	22,25	3M	243
29/04/2026	-0,18%	-0,04	22,18	22,54	22,10	22,55	1M	160
28/04/2026	-0,40%	-0,09	22,22	22,56	22,22	22,75	653K	182
27/04/2026	0,54%	0,12	22,31	22,11	22,11	22,58	792K	191
24/04/2026	-0,31%	-0,07	22,19	22,42	22,19	22,79	787K	186
23/04/2026	-1,68%	-0,38	22,26	22,81	22,11	22,81	1M	278
22/04/2026	-2,41%	-0,56	22,64	23,21	22,62	23,29	1M	511
20/04/2026	0,87%	0,20	23,20	23,00	22,67	23,20	892K	283
17/04/2026	0,17%	0,04	23,00	23,10	22,78	23,21	1M	433
16/04/2026	0,35%	0,08	22,96	22,99	22,78	23,27	3M	2.439
15/04/2026	3,76%	0,83	22,88	22,66	22,38	22,94	6M	1.847
14/04/2026	2,70%	0,58	22,05	21,64	21,45	22,05	3M	425
13/04/2026	1,27%	0,27	21,47	21,36	21,21	21,53	1M	845
10/04/2026	-4,93%	-1,10	21,20	22,13	21,20	22,13	4M	935
09/04/2026	1,83%	0,40	22,30	22,09	21,73	22,40	2M	976
08/04/2026	-1,04%	-0,23	21,90	22,30	21,89	22,50	3M	545
07/04/2026	-2,43%	-0,55	22,13	22,65	21,92	22,65	2M	1.062
06/04/2026	-1,35%	-0,31	22,68	22,88	22,48	22,88	3M	693
02/04/2026	-1,08%	-0,25	22,99	22,85	22,33	22,99	6M	2.105
01/04/2026	-15,49%	-4,26	23,24	24,20	23,04	24,35	15M	2.393
31/03/2026	0,99%	0,27	27,50	26,95	26,95	27,55	2M	265
30/03/2026	0,85%	0,23	27,23	27,17	26,83	27,35	213K	196
27/03/2026	-1,64%	-0,45	27,00	27,36	26,86	27,40	1M	1.533
26/03/2026	-1,29%	-0,36	27,45	27,94	27,24	28,06	930K	275
25/03/2026	-1,03%	-0,29	27,81	28,38	27,48	28,38	635K	273
24/03/2026	0,72%	0,20	28,10	27,90	27,58	28,40	657K	135
23/03/2026	-0,92%	-0,26	27,90	28,24	27,65	28,24	1M	221
20/03/2026	0,75%	0,21	28,16	28,05	27,77	28,35	405K	495
19/03/2026	0,00%	0,00	27,95	28,23	27,75	28,23	306K	149
18/03/2026	-2,75%	-0,79	27,95	28,74	27,88	28,74	688K	213
17/03/2026	-0,48%	-0,14	28,74	28,88	28,58	28,95	945K	219
16/03/2026	0,42%	0,12	28,88	28,76	28,50	28,92	679K	169
13/03/2026	1,81%	0,51	28,76	28,69	28,30	28,78	622K	182
12/03/2026	-1,22%	-0,35	28,25	28,89	28,23	28,89	1M	523
11/03/2026	-0,87%	-0,25	28,60	29,72	28,60	29,74	949K	276
10/03/2026	-0,72%	-0,21	28,85	29,50	28,85	29,54	2M	727
09/03/2026	-2,19%	-0,65	29,06	29,69	28,82	29,69	3M	494
06/03/2026	-2,17%	-0,66	29,71	30,38	29,71	30,62	1M	336
05/03/2026	-0,69%	-0,21	30,37	30,59	30,23	30,95	2M	247
04/03/2026	-2,33%	-0,73	30,58	31,07	30,58	31,17	3M	404
03/03/2026	-2,16%	-0,69	31,31	31,36	31,10	31,71	1M	227
02/03/2026	-1,05%	-0,34	32,00	31,30	30,89	32,00	2M	3.281
27/02/2026	-1,64%	-0,54	32,34	32,86	31,80	33,01	2M	331
26/02/2026	0,70%	0,23	32,88	33,10	32,67	33,50	773K	133
25/02/2026	-2,25%	-0,75	32,65	33,40	32,41	33,40	1M	189
24/02/2026	1,00%	0,33	33,40	33,03	32,50	33,40	563K	155
23/02/2026	-0,60%	-0,20	33,07	33,30	31,95	33,62	1M	278
20/02/2026	-1,04%	-0,35	33,27	33,96	32,90	35,48	6M	233
19/02/2026	-1,44%	-0,49	33,62	34,29	33,49	34,30	268K	217
18/02/2026	2,19%	0,73	34,11	33,74	33,74	34,60	2M	287
13/02/2026	3,44%	1,11	33,38	31,65	31,65	33,47	2M	319
12/02/2026	-1,86%	-0,61	32,27	32,88	31,69	32,88	803K	296
11/02/2026	-0,42%	-0,14	32,88	32,50	32,05	33,31	2M	309
10/02/2026	1,73%	0,56	33,02	32,55	32,46	33,44	1M	160
09/02/2026	-2,08%	-0,69	32,46	33,07	32,44	33,31	2M	426
06/02/2026	0,30%	0,10	33,15	32,53	32,53	33,50	415K	100
05/02/2026	-0,96%	-0,32	33,05	33,36	32,63	33,85	369K	146
04/02/2026	3,31%	1,07	33,37	31,84	31,84	33,70	2M	314
03/02/2026	-2,12%	-0,70	32,30	32,35	31,71	32,69	1M	254
02/02/2026	1,26%	0,41	33,00	32,56	32,24	33,00	517K	112
30/01/2026	-0,52%	-0,17	32,59	32,79	32,09	32,79	707K	183
29/01/2026	1,27%	0,41	32,76	32,59	31,88	32,76	1M	207
28/01/2026	-1,07%	-0,35	32,35	33,03	32,30	33,03	974K	264
27/01/2026	-4,25%	-1,45	32,70	34,15	32,70	34,15	2M	508
26/01/2026	0,09%	0,03	34,15	34,12	34,05	34,66	745K	329
23/01/2026	-2,29%	-0,80	34,12	34,91	34,08	34,91	2M	518
22/01/2026	0,66%	0,23	34,92	34,69	34,47	35,37	782K	342
21/01/2026	0,93%	0,32	34,69	34,22	33,86	34,79	636K	317
20/01/2026	-0,61%	-0,21	34,37	34,90	33,80	34,90	3M	3.046
19/01/2026	-0,26%	-0,09	34,58	34,67	34,31	34,96	219K	495
16/01/2026	0,00%	0,00	34,67	35,00	34,25	35,00	1M	1.276
15/01/2026	-2,09%	-0,74	34,67	35,77	34,45	35,77	588K	443
14/01/2026	-1,36%	-0,49	35,41	36,00	35,00	36,04	1M	340
13/01/2026	1,50%	0,53	35,90	35,09	35,09	36,05	2M	378
12/01/2026	-0,08%	-0,03	35,37	35,10	34,51	35,57	887K	329
09/01/2026	0,28%	0,10	35,40	34,59	34,51	35,60	554K	1.199
08/01/2026	2,71%	0,93	35,30	33,80	33,33	35,45	3M	1.810
07/01/2026	-2,50%	-0,88	34,37	35,49	34,12	35,49	1M	226
06/01/2026	0,34%	0,12	35,25	34,67	34,13	35,25	1M	173
05/01/2026	2,87%	0,98	35,13	34,50	34,43	35,41	1M	1.449
02/01/2026	0,77%	0,26	34,15	34,60	34,10	34,90	1M	182
30/12/2025	0,09%	0,03	33,89	34,19	33,34	34,19	578K	133
29/12/2025	0,80%	0,27	33,86	33,89	33,69	34,38	2M	363
26/12/2025	4,16%	1,34	33,59	33,18	33,18	33,75	4M	384
23/12/2025	-0,12%	-0,04	32,25	32,29	31,66	32,29	3M	437
22/12/2025	-0,71%	-0,23	32,29	32,53	31,93	32,84	3M	976
19/12/2025	-10,71%	-3,90	32,52	32,12	31,90	33,24	13M	1.505
18/12/2025	-0,49%	-0,18	36,42	36,53	36,10	36,93	4M	308
17/12/2025	-1,08%	-0,40	36,60	37,00	36,22	37,00	3M	207
16/12/2025	0,27%	0,10	37,00	37,27	36,45	37,27	2M	339
15/12/2025	1,18%	0,43	36,90	36,84	36,08	37,05	2M	227
12/12/2025	-1,17%	-0,43	36,47	36,90	36,36	37,21	804K	122
11/12/2025	1,60%	0,58	36,90	35,99	35,69	36,90	1M	173
10/12/2025	4,82%	1,67	36,32	35,00	34,65	36,32	1M	185
09/12/2025	0,87%	0,30	34,65	34,70	34,52	34,92	579K	99
08/12/2025	-4,85%	-1,75	34,35	35,37	34,35	35,82	1M	227
05/12/2025	2,67%	0,94	36,10	35,15	34,70	36,10	3M	332
04/12/2025	-0,59%	-0,21	35,16	35,36	34,50	35,36	937K	113
03/12/2025	1,49%	0,52	35,37	34,85	34,51	35,40	2M	249
02/12/2025	-0,29%	-0,10	34,85	34,60	34,49	35,15	703K	110
01/12/2025	0,11%	0,04	34,95	35,00	34,19	35,34	677K	149
28/11/2025	0,66%	0,23	34,91	34,80	34,29	35,03	2M	243
27/11/2025	0,23%	0,08	34,68	33,40	33,40	34,85	138K	99
26/11/2025	0,29%	0,10	34,60	34,85	33,98	34,85	1M	127
25/11/2025	2,59%	0,87	34,50	34,14	33,34	34,50	399K	86
24/11/2025	-0,50%	-0,17	33,63	34,30	33,50	34,31	3M	215
21/11/2025	1,20%	0,40	33,80	33,74	33,06	34,25	800K	235
19/11/2025	0,00%	0,00	33,40	33,45	33,18	33,70	825K	95
18/11/2025	-1,33%	-0,45	33,40	33,17	32,94	33,45	1M	135
17/11/2025	-0,65%	-0,22	33,85	34,42	33,13	34,42	1M	144
14/11/2025	-2,60%	-0,91	34,07	34,98	33,78	34,98	2M	294
13/11/2025	2,43%	0,83	34,98	34,53	34,34	35,10	2M	221
12/11/2025	2,09%	0,70	34,15	33,53	33,53	34,55	2M	180
11/11/2025	2,83%	0,92	33,45	32,53	32,15	33,55	3M	300
10/11/2025	-0,37%	-0,12	32,53	32,99	32,13	33,05	792K	202
07/11/2025	-0,91%	-0,30	32,65	33,28	32,28	33,35	770K	194
06/11/2025	-1,14%	-0,38	32,95	33,45	32,95	33,45	617K	152
05/11/2025	0,73%	0,24	33,33	33,42	32,70	33,74	1M	223
04/11/2025	-4,20%	-1,45	33,09	34,00	33,07	34,01	1M	262
03/11/2025	-0,69%	-0,24	34,54	35,09	33,50	35,09	3M	386
31/10/2025	-0,91%	-0,32	34,78	35,19	34,60	35,19	192K	106
30/10/2025	-2,23%	-0,80	35,10	35,90	34,83	35,90	658K	142
29/10/2025	-0,31%	-0,11	35,90	36,01	34,88	36,01	702K	253
28/10/2025	-2,12%	-0,78	36,01	37,16	35,99	37,16	699K	158
27/10/2025	-1,13%	-0,42	36,79	37,21	36,70	37,78	501K	121
24/10/2025	-0,56%	-0,21	37,21	37,42	37,15	37,58	49K	63
23/10/2025	0,29%	0,11	37,42	37,00	37,00	37,60	1M	282
22/10/2025	0,89%	0,33	37,31	37,25	36,78	37,45	449K	68
21/10/2025	1,51%	0,55	36,98	36,33	36,33	37,23	142K	63
20/10/2025	-0,60%	-0,22	36,43	35,93	35,93	36,59	167K	367
17/10/2025	0,44%	0,16	36,65	36,50	36,20	36,84	1M	119
16/10/2025	-2,69%	-1,01	36,49	37,85	36,32	37,85	318K	95
15/10/2025	0,94%	0,35	37,50	37,15	37,14	37,87	346K	92
14/10/2025	0,87%	0,32	37,15	36,50	36,43	37,15	1M	122
13/10/2025	3,17%	1,13	36,83	35,59	35,59	36,85	685K	278
10/10/2025	-2,70%	-0,99	35,70	37,06	35,70	37,30	649K	186
09/10/2025	0,03%	0,01	36,69	37,05	36,52	37,19	125K	522
08/10/2025	-0,57%	-0,21	36,68	37,26	36,68	37,26	612K	130
07/10/2025	-3,53%	-1,35	36,89	38,05	36,81	38,05	284K	326
06/10/2025	-0,05%	-0,02	38,24	38,63	37,76	38,63	253K	413
03/10/2025	-3,41%	-1,35	38,26	39,33	38,26	40,01	994K	168
02/10/2025	1,05%	0,41	39,61	39,60	39,45	41,01	2M	250
01/10/2025	6,26%	2,31	39,20	38,61	38,16	39,60	2M	1.227
30/09/2025	-0,16%	-0,06	36,89	36,63	36,63	37,30	328K	91
29/09/2025	0,16%	0,06	36,95	37,26	36,59	37,26	404K	87
26/09/2025	-1,34%	-0,50	36,89	37,44	36,38	37,44	332K	109
25/09/2025	-1,58%	-0,60	37,39	37,85	36,99	37,85	520K	132
24/09/2025	1,17%	0,44	37,99	37,88	37,50	38,04	942K	135
23/09/2025	-0,84%	-0,32	37,55	38,25	37,40	38,55	592K	109
22/09/2025	0,13%	0,05	37,87	38,05	37,70	38,79	597K	171
19/09/2025	-1,38%	-0,53	37,82	38,65	37,70	38,65	913K	343
18/09/2025	0,29%	0,11	38,35	38,24	38,00	38,91	2M	159
17/09/2025	-0,68%	-0,26	38,24	38,89	38,00	38,89	2M	132
16/09/2025	-1,00%	-0,39	38,50	38,88	38,26	38,94	1M	158
15/09/2025	-0,28%	-0,11	38,89	38,91	38,65	39,16	812K	117
12/09/2025	-2,33%	-0,93	39,00	40,33	38,58	40,33	2M	239
11/09/2025	1,50%	0,59	39,93	40,15	39,83	40,65	154K	83
10/09/2025	-1,38%	-0,55	39,34	40,39	39,34	40,85	969K	210
09/09/2025	-0,42%	-0,17	39,89	40,15	39,69	40,45	467K	129
08/09/2025	0,53%	0,21	40,06	40,14	40,05	40,53	653K	112
05/09/2025	-2,85%	-1,17	39,85	41,05	39,71	41,05	957K	202
04/09/2025	0,59%	0,24	41,02	41,10	40,76	41,22	1M	159
03/09/2025	-0,73%	-0,30	40,78	40,25	40,25	41,00	188K	95
02/09/2025	-2,24%	-0,94	41,08	41,86	40,43	42,25	646K	197
01/09/2025	-1,01%	-0,43	42,02	42,45	41,92	42,45	83K	84
29/08/2025	0,45%	0,19	42,45	41,41	41,26	42,75	378K	73
28/08/2025	-0,45%	-0,19	42,26	42,52	42,01	42,79	327K	79
27/08/2025	-0,70%	-0,30	42,45	43,06	42,17	43,20	819K	102
26/08/2025	-0,74%	-0,32	42,75	43,06	42,56	43,06	497K	71
25/08/2025	0,44%	0,19	43,07	42,89	42,32	43,25	115K	96
22/08/2025	3,47%	1,44	42,88	41,85	41,68	42,88	532K	111
21/08/2025	-1,00%	-0,42	41,44	41,54	41,15	41,80	233K	52
20/08/2025	-1,27%	-0,54	41,86	41,39	41,39	42,27	142K	56
19/08/2025	0,81%	0,34	42,40	42,06	42,05	43,16	258K	97
18/08/2025	1,86%	0,77	42,06	41,29	41,29	42,40	187K	111
15/08/2025	-0,02%	-0,01	41,29	41,30	41,04	41,76	227K	57
14/08/2025	-1,29%	-0,54	41,30	41,80	40,87	41,80	778K	73
13/08/2025	3,82%	1,54	41,84	40,50	40,50	41,90	432K	112
12/08/2025	1,23%	0,49	40,30	39,81	39,81	40,87	177K	81
11/08/2025	-0,45%	-0,18	39,81	39,99	39,81	40,65	1M	83
08/08/2025	-1,72%	-0,70	39,99	40,69	39,87	40,69	620K	124
07/08/2025	-1,41%	-0,58	40,69	41,45	40,30	41,55	632K	106
06/08/2025	0,81%	0,33	41,27	41,35	40,74	41,50	377K	63
05/08/2025	-0,63%	-0,26	40,94	40,37	40,18	41,55	363K	61
04/08/2025	0,49%	0,20	41,20	41,21	40,83	41,35	268K	95
01/08/2025	-4,54%	-1,95	41,00	41,50	40,25	41,50	1M	524
31/07/2025	0,63%	0,27	42,95	43,11	41,60	43,11	244K	101
30/07/2025	-1,41%	-0,61	42,68	43,29	42,31	43,75	581K	106
29/07/2025	-2,41%	-1,07	43,29	44,21	43,29	44,31	371K	368
28/07/2025	4,52%	1,92	44,36	44,02	43,38	44,58	3M	24.993
25/07/2025	3,03%	1,25	42,44	41,19	41,19	42,55	289K	214
24/07/2025	-3,08%	-1,31	41,19	42,12	41,19	42,75	539K	105
23/07/2025	1,09%	0,46	42,50	41,66	41,66	42,88	1M	249
22/07/2025	2,54%	1,04	42,04	41,01	41,01	42,06	1M	215
21/07/2025	1,36%	0,55	41,00	40,47	40,38	41,63	2M	601
18/07/2025	0,30%	0,12	40,45	40,33	39,95	40,65	1M	94
17/07/2025	0,17%	0,07	40,33	40,30	40,16	40,83	1M	145
16/07/2025	0,42%	0,17	40,26	40,09	39,65	40,53	3M	154
15/07/2025	-1,06%	-0,43	40,09	40,55	39,93	40,56	1M	375
14/07/2025	1,30%	0,52	40,52	39,97	39,76	40,52	1M	216
11/07/2025	-3,33%	-1,38	40,00	40,55	40,00	41,23	825K	332
10/07/2025	1,75%	0,71	41,38	40,50	40,36	41,90	1M	244
09/07/2025	0,82%	0,33	40,67	40,15	40,15	40,84	896K	131
08/07/2025	-3,93%	-1,65	40,34	41,66	40,14	41,75	2M	317
07/07/2025	2,89%	1,18	41,99	40,81	40,81	42,13	866K	123
04/07/2025	-0,80%	-0,33	40,81	41,30	40,33	42,50	703K	344
03/07/2025	-0,82%	-0,34	41,14	40,91	40,91	41,63	229K	138
02/07/2025	3,49%	1,40	41,48	39,27	39,27	41,67	5M	1.562
01/07/2025	0,23%	0,09	40,08	38,48	38,48	40,30	1M	252
27/06/2025	16,76%	5,74	39,99	37,83	37,49	40,49	8M	922
26/06/2025	0,74%	0,25	34,25	33,61	33,60	34,34	816K	133
25/06/2025	0,83%	0,28	34,00	33,71	33,51	34,10	1M	120
24/06/2025	2,37%	0,78	33,72	33,62	33,31	34,07	666K	158
23/06/2025	0,00%	0,00	32,94	32,93	32,78	33,70	537K	136
20/06/2025	-0,18%	-0,06	32,94	33,24	32,60	33,24	439K	134
18/06/2025	0,43%	0,14	33,00	32,85	32,70	33,13	293K	95
17/06/2025	-3,69%	-1,26	32,86	34,11	32,83	34,11	2M	29.074
16/06/2025	1,91%	0,64	34,12	33,75	33,73	34,22	355K	95
13/06/2025	-3,65%	-1,27	33,48	34,65	33,34	35,00	3M	297
12/06/2025	-0,52%	-0,18	34,75	34,80	34,22	34,91	2M	392
11/06/2025	-1,88%	-0,67	34,93	35,80	34,75	36,00	2M	219
10/06/2025	1,71%	0,60	35,60	34,65	34,46	35,75	1M	629
09/06/2025	0,57%	0,20	35,00	35,21	34,50	35,53	625K	151
06/06/2025	-0,74%	-0,26	34,80	34,70	34,70	35,39	1M	187
05/06/2025	-1,24%	-0,44	35,06	35,15	34,86	35,64	1M	259
04/06/2025	1,63%	0,57	35,50	35,00	35,00	35,50	2M	274
03/06/2025	-0,06%	-0,02	34,93	34,90	34,52	35,05	2M	161
02/06/2025	1,48%	0,51	34,95	34,29	33,85	34,95	2M	124
30/05/2025	-0,46%	-0,16	34,44	34,95	34,27	34,95	654K	98
29/05/2025	-2,26%	-0,80	34,60	35,16	34,51	35,68	10M	551
28/05/2025	-0,08%	-0,03	35,40	35,43	34,99	35,75	1M	230
27/05/2025	5,29%	1,78	35,43	34,34	34,34	35,43	1M	229
26/05/2025	0,33%	0,11	33,65	33,88	33,54	34,19	118K	84
23/05/2025	-2,78%	-0,96	33,54	34,78	33,54	34,78	664K	173
22/05/2025	1,59%	0,54	34,50	34,30	33,96	34,77	2M	176
21/05/2025	-5,38%	-1,93	33,96	35,41	33,88	35,41	3M	357
20/05/2025	2,46%	0,86	35,89	35,52	35,12	35,89	543K	156
19/05/2025	-2,94%	-1,06	35,03	36,00	34,89	36,00	7M	415
16/05/2025	2,15%	0,76	36,09	35,63	35,60	36,25	2M	235
15/05/2025	0,80%	0,28	35,33	34,26	33,97	35,45	1M	218
14/05/2025	-0,14%	-0,05	35,05	34,70	34,46	35,28	2M	229
13/05/2025	-1,68%	-0,60	35,10	35,00	34,83	35,42	2M	342
12/05/2025	7,69%	2,55	35,70	35,00	34,99	35,94	6M	630
09/05/2025	-1,63%	-0,55	33,15	33,75	32,97	33,75	1M	221
08/05/2025	0,54%	0,18	33,70	33,83	33,39	34,19	1M	307
07/05/2025	2,95%	0,96	33,52	32,99	32,93	33,72	1M	226
06/05/2025	0,03%	0,01	32,56	32,50	32,40	33,00	593K	168
05/05/2025	-0,76%	-0,25	32,55	32,80	32,38	32,99	966K	231
02/05/2025	2,66%	0,85	32,80	32,40	32,40	33,22	3M	457
30/04/2025	-1,36%	-0,44	31,95	31,87	31,16	32,10	734K	396
29/04/2025	0,53%	0,17	32,39	32,25	32,10	32,63	696K	223
28/04/2025	-0,98%	-0,32	32,22	33,20	32,22	33,20	978K	205
25/04/2025	-1,72%	-0,57	32,54	32,98	32,29	33,17	2M	253
24/04/2025	0,42%	0,14	33,11	32,75	32,48	33,42	3M	342
23/04/2025	1,38%	0,45	32,97	33,39	32,39	33,74	1M	246
22/04/2025	0,06%	0,02	32,52	32,51	32,39	33,23	1M	263
17/04/2025	1,25%	0,40	32,50	31,86	31,55	32,50	1M	270
16/04/2025	-0,40%	-0,13	32,10	32,45	31,39	32,45	1M	241
15/04/2025	-0,52%	-0,17	32,23	32,73	31,95	32,73	2M	308
14/04/2025	1,89%	0,60	32,40	32,15	32,15	33,05	2M	394
11/04/2025	0,00%	0,00	31,80	32,10	31,28	32,20	3M	353
10/04/2025	-7,45%	-2,56	31,80	34,00	31,05	34,30	6M	902
09/04/2025	8,87%	2,80	34,36	33,36	31,87	34,77	6M	682
08/04/2025	-2,59%	-0,84	31,56	34,20	31,48	34,54	2M	488
07/04/2025	-2,35%	-0,78	32,40	32,72	31,52	33,34	2M	1.829
04/04/2025	5,07%	1,60	33,18	30,42	30,07	34,48	6M	2.416
03/04/2025	-16,21%	-6,11	31,58	31,61	30,99	32,88	16M	1.911
02/04/2025	3,18%	1,16	37,69	36,90	36,33	37,69	156K	132
01/04/2025	1,47%	0,53	36,53	36,36	36,22	36,96	565K	126
31/03/2025	-1,32%	-0,48	36,00	36,45	35,90	36,73	1M	18.308
28/03/2025	-4,00%	-1,52	36,48	38,38	36,40	38,38	1M	588
27/03/2025	1,55%	0,58	38,00	37,90	37,71	38,47	2M	255
26/03/2025	-2,04%	-0,78	37,42	38,51	37,22	38,51	2M	26.821
25/03/2025	-1,16%	-0,45	38,20	39,04	37,80	39,04	2M	777
24/03/2025	-1,38%	-0,54	38,65	39,08	38,37	39,59	4M	1.967
21/03/2025	-4,60%	-1,89	39,19	37,79	37,42	39,30	4M	690
20/03/2025	-0,17%	-0,07	41,08	41,57	40,68	41,68	7M	369
19/03/2025	-1,91%	-0,80	41,15	42,02	40,90	42,02	421K	180
18/03/2025	-0,36%	-0,15	41,95	42,22	41,20	42,22	1M	99
17/03/2025	1,96%	0,81	42,10	41,30	40,97	42,16	146K	97
14/03/2025	-1,92%	-0,81	41,29	42,20	40,82	42,20	524K	188
13/03/2025	-1,34%	-0,57	42,10	42,01	41,55	42,77	187K	190
12/03/2025	-0,77%	-0,33	42,67	43,00	42,55	43,56	164K	89
11/03/2025	-4,70%	-2,12	43,00	45,12	42,89	45,12	193K	134
10/03/2025	-0,51%	-0,23	45,12	44,53	44,53	46,20	137K	88
07/03/2025	1,32%	0,59	45,35	44,01	44,01	45,50	62K	106
06/03/2025	1,02%	0,45	44,76	44,76	43,99	45,02	190K	130
05/03/2025	-4,52%	-2,10	44,31	46,89	44,28	46,89	69K	140
28/02/2025	-0,28%	-0,13	46,41	47,14	45,95	47,14	89K	527
27/02/2025	-0,89%	-0,42	46,54	46,96	46,28	47,63	96K	156
26/02/2025	-0,51%	-0,24	46,96	47,10	46,84	47,60	4M	381
25/02/2025	1,88%	0,87	47,20	46,40	46,25	47,20	374K	197
24/02/2025	6,14%	2,68	46,33	44,41	44,41	46,45	4M	508
21/02/2025	-0,59%	-0,26	43,65	44,00	43,44	44,40	508K	101
20/02/2025	-0,02%	-0,01	43,91	44,14	43,47	44,14	63K	55
19/02/2025	-0,36%	-0,16	43,92	44,15	43,50	44,19	2M	184
18/02/2025	6,52%	2,70	44,08	41,80	41,79	44,08	588K	332
17/02/2025	-0,98%	-0,41	41,38	42,20	41,30	42,25	107K	83
14/02/2025	-1,39%	-0,59	41,79	42,38	41,47	42,38	3M	126
13/02/2025	1,83%	0,76	42,38	42,03	41,55	44,10	4M	281
12/02/2025	1,17%	0,48	41,62	41,55	40,40	41,62	379K	124
11/02/2025	1,58%	0,64	41,14	40,92	40,84	41,45	2M	748
10/02/2025	1,73%	0,69	40,50	40,21	39,87	40,92	671K	189
07/02/2025	-2,93%	-1,20	39,81	41,01	39,81	41,29	662K	293
06/02/2025	-4,87%	-2,10	41,01	43,55	41,01	43,68	364K	292
05/02/2025	-2,11%	-0,93	43,11	43,81	43,00	44,69	224K	179
04/02/2025	-0,70%	-0,31	44,04	44,35	43,88	45,35	195K	390
03/02/2025	-1,09%	-0,49	44,35	44,84	43,14	44,84	250K	113
31/01/2025	-2,01%	-0,92	44,84	46,14	44,80	46,14	121K	78
30/01/2025	1,92%	0,86	45,76	44,91	44,91	46,10	452K	143
29/01/2025	2,82%	1,23	44,90	43,70	43,50	45,10	191K	155
28/01/2025	-1,87%	-0,83	43,67	44,80	43,47	44,80	316K	92
27/01/2025	1,97%	0,86	44,50	43,64	43,17	44,79	213K	143
24/01/2025	0,88%	0,38	43,64	43,70	43,24	44,03	35K	75
23/01/2025	-1,01%	-0,44	43,26	43,84	43,05	44,21	81K	100
22/01/2025	-0,09%	-0,04	43,70	44,15	43,47	44,29	169K	110
21/01/2025	3,11%	1,32	43,74	42,96	42,92	44,00	230K	114
20/01/2025	-1,85%	-0,80	42,42	43,22	42,42	43,30	116K	138
17/01/2025	0,21%	0,09	43,22	43,13	42,86	43,63	2M	111
16/01/2025	1,01%	0,43	43,13	43,13	42,29	43,13	588K	119
15/01/2025	-0,33%	-0,14	42,70	43,99	42,70	43,99	661K	162
14/01/2025	-2,86%	-1,26	42,84	43,24	42,59	44,02	201K	703
13/01/2025	1,40%	0,61	44,10	42,96	42,96	44,15	121K	1.295
10/01/2025	1,56%	0,67	43,49	43,19	43,19	44,10	150K	110
09/01/2025	-1,77%	-0,77	42,82	43,59	41,79	43,97	439K	3.011
08/01/2025	-	-	43,59	43,62	43,37	44,30	441K	107

Date,Open,High,Low,Close,Volume
13-May-26,20.93,21.35,20.54,21.35,852066
12-May-26,20.99,20.99,20.65,20.93,602804
11-May-26,21.84,21.84,20.76,20.82,1054378
08-May-26,21.84,21.87,21.45,21.62,518836
07-May-26,21.55,21.98,21.54,21.84,1431368
06-May-26,21.37,21.70,21.29,21.70,847631
05-May-26,21.51,21.51,21.01,21.04,1810403
04-May-26,22.13,22.13,21.42,21.42,633597
30-Apr-26,22.25,22.25,21.75,21.93,3225771
29-Apr-26,22.54,22.55,22.10,22.18,1176871
28-Apr-26,22.56,22.75,22.22,22.22,652663
27-Apr-26,22.11,22.58,22.11,22.31,792467
24-Apr-26,22.42,22.79,22.19,22.19,786721
23-Apr-26,22.81,22.81,22.11,22.26,1169705
22-Apr-26,23.21,23.29,22.62,22.64,1470986
20-Apr-26,23.00,23.20,22.67,23.20,891922
17-Apr-26,23.10,23.21,22.78,23.00,1481670
16-Apr-26,22.99,23.27,22.78,22.96,3089904
15-Apr-26,22.66,22.94,22.38,22.88,5776825
14-Apr-26,21.64,22.05,21.45,22.05,3374291
13-Apr-26,21.36,21.53,21.21,21.47,1489546
10-Apr-26,22.13,22.13,21.20,21.20,4431316
09-Apr-26,22.09,22.40,21.73,22.30,1790134
08-Apr-26,22.30,22.50,21.89,21.90,2942577
07-Apr-26,22.65,22.65,21.92,22.13,2322880
06-Apr-26,22.88,22.88,22.48,22.68,2714040
02-Apr-26,22.85,22.99,22.33,22.99,5875337
01-Apr-26,24.20,24.35,23.04,23.24,15359640
31-Mar-26,26.95,27.55,26.95,27.50,1675107
30-Mar-26,27.17,27.35,26.83,27.23,212924
27-Mar-26,27.36,27.40,26.86,27.00,1161759
26-Mar-26,27.94,28.06,27.24,27.45,929888
25-Mar-26,28.38,28.38,27.48,27.81,634789
24-Mar-26,27.90,28.40,27.58,28.10,657190
23-Mar-26,28.24,28.24,27.65,27.90,1279674
20-Mar-26,28.05,28.35,27.77,28.16,404592
19-Mar-26,28.23,28.23,27.75,27.95,305506
18-Mar-26,28.74,28.74,27.88,27.95,687703
17-Mar-26,28.88,28.95,28.58,28.74,945412
16-Mar-26,28.76,28.92,28.50,28.88,679484
13-Mar-26,28.69,28.78,28.30,28.76,621634
12-Mar-26,28.89,28.89,28.23,28.25,1031022
11-Mar-26,29.72,29.74,28.60,28.60,948896
10-Mar-26,29.50,29.54,28.85,28.85,1542060
09-Mar-26,29.69,29.69,28.82,29.06,3428758
06-Mar-26,30.38,30.62,29.71,29.71,1468285
05-Mar-26,30.59,30.95,30.23,30.37,1789601
04-Mar-26,31.07,31.17,30.58,30.58,2663094
03-Mar-26,31.36,31.71,31.10,31.31,1122269
02-Mar-26,31.30,32.00,30.89,32.00,1591221
27-Feb-26,32.86,33.01,31.80,32.34,1692424
26-Feb-26,33.10,33.50,32.67,32.88,772966
25-Feb-26,33.40,33.40,32.41,32.65,1243842
24-Feb-26,33.03,33.40,32.50,33.40,562631
23-Feb-26,33.30,33.62,31.95,33.07,1113877
20-Feb-26,33.96,35.48,32.90,33.27,6022949
19-Feb-26,34.29,34.30,33.49,33.62,268314
18-Feb-26,33.74,34.60,33.74,34.11,2029971
13-Feb-26,31.65,33.47,31.65,33.38,2143934
12-Feb-26,32.88,32.88,31.69,32.27,802884
11-Feb-26,32.50,33.31,32.05,32.88,1730578
10-Feb-26,32.55,33.44,32.46,33.02,1264135
09-Feb-26,33.07,33.31,32.44,32.46,2018552
06-Feb-26,32.53,33.50,32.53,33.15,415418
05-Feb-26,33.36,33.85,32.63,33.05,369214
04-Feb-26,31.84,33.70,31.84,33.37,1958464
03-Feb-26,32.35,32.69,31.71,32.30,1226613
02-Feb-26,32.56,33.00,32.24,33.00,517121
30-Jan-26,32.79,32.79,32.09,32.59,706918
29-Jan-26,32.59,32.76,31.88,32.76,1044259
28-Jan-26,33.03,33.03,32.30,32.35,973910
27-Jan-26,34.15,34.15,32.70,32.70,2026816
26-Jan-26,34.12,34.66,34.05,34.15,745327
23-Jan-26,34.91,34.91,34.08,34.12,1790503
22-Jan-26,34.69,35.37,34.47,34.92,782319
21-Jan-26,34.22,34.79,33.86,34.69,635820
20-Jan-26,34.90,34.90,33.80,34.37,2748156
19-Jan-26,34.67,34.96,34.31,34.58,218551
16-Jan-26,35.00,35.00,34.25,34.67,1049469
15-Jan-26,35.77,35.77,34.45,34.67,588454
14-Jan-26,36.00,36.04,35.00,35.41,1121820
13-Jan-26,35.09,36.05,35.09,35.90,1666459
12-Jan-26,35.10,35.57,34.51,35.37,887320
09-Jan-26,34.59,35.60,34.51,35.40,554088
08-Jan-26,33.80,35.45,33.33,35.30,2964562
07-Jan-26,35.49,35.49,34.12,34.37,1423150
06-Jan-26,34.67,35.25,34.13,35.25,1455228
05-Jan-26,34.50,35.41,34.43,35.13,1013885
02-Jan-26,34.60,34.90,34.10,34.15,1397441
30-Dec-25,34.19,34.19,33.34,33.89,577552
29-Dec-25,33.89,34.38,33.69,33.86,1742054
26-Dec-25,33.18,33.75,33.18,33.59,4060756
23-Dec-25,32.29,32.29,31.66,32.25,2565234
22-Dec-25,32.53,32.84,31.93,32.29,2526078
19-Dec-25,32.12,33.24,31.90,32.52,13006525
18-Dec-25,36.53,36.93,36.10,36.42,4309792
17-Dec-25,37.00,37.00,36.22,36.60,2546662
16-Dec-25,37.27,37.27,36.45,37.00,2026684
15-Dec-25,36.84,37.05,36.08,36.90,1816131
12-Dec-25,36.90,37.21,36.36,36.47,803966
11-Dec-25,35.99,36.90,35.69,36.90,1201180
10-Dec-25,35.00,36.32,34.65,36.32,1466259
09-Dec-25,34.70,34.92,34.52,34.65,578630
08-Dec-25,35.37,35.82,34.35,34.35,1334783
05-Dec-25,35.15,36.10,34.70,36.10,2965034
04-Dec-25,35.36,35.36,34.50,35.16,936848
03-Dec-25,34.85,35.40,34.51,35.37,1681338
02-Dec-25,34.60,35.15,34.49,34.85,702912
01-Dec-25,35.00,35.34,34.19,34.95,676765
28-Nov-25,34.80,35.03,34.29,34.91,1784992
27-Nov-25,33.40,34.85,33.40,34.68,138475
26-Nov-25,34.85,34.85,33.98,34.60,1048594
25-Nov-25,34.14,34.50,33.34,34.50,399215
24-Nov-25,34.30,34.31,33.50,33.63,2873720
21-Nov-25,33.74,34.25,33.06,33.80,799793
19-Nov-25,33.45,33.70,33.18,33.40,824857
18-Nov-25,33.17,33.45,32.94,33.40,1275005
17-Nov-25,34.42,34.42,33.13,33.85,1019276
14-Nov-25,34.98,34.98,33.78,34.07,2175849
13-Nov-25,34.53,35.10,34.34,34.98,2186245
12-Nov-25,33.53,34.55,33.53,34.15,1800551
11-Nov-25,32.53,33.55,32.15,33.45,3078684
10-Nov-25,32.99,33.05,32.13,32.53,792434
07-Nov-25,33.28,33.35,32.28,32.65,770454
06-Nov-25,33.45,33.45,32.95,32.95,617295
05-Nov-25,33.42,33.74,32.70,33.33,1146704
04-Nov-25,34.00,34.01,33.07,33.09,1430500
03-Nov-25,35.09,35.09,33.50,34.54,3411593
31-Oct-25,35.19,35.19,34.60,34.78,191792
30-Oct-25,35.90,35.90,34.83,35.10,658009
29-Oct-25,36.01,36.01,34.88,35.90,701935
28-Oct-25,37.16,37.16,35.99,36.01,699270
27-Oct-25,37.21,37.78,36.70,36.79,501238
24-Oct-25,37.42,37.58,37.15,37.21,48613
23-Oct-25,37.00,37.60,37.00,37.42,1320640
22-Oct-25,37.25,37.45,36.78,37.31,448532
21-Oct-25,36.33,37.23,36.33,36.98,142207
20-Oct-25,35.93,36.59,35.93,36.43,166640
17-Oct-25,36.50,36.84,36.20,36.65,1153986
16-Oct-25,37.85,37.85,36.32,36.49,317573
15-Oct-25,37.15,37.87,37.14,37.50,345875
14-Oct-25,36.50,37.15,36.43,37.15,1060510
13-Oct-25,35.59,36.85,35.59,36.83,685449
10-Oct-25,37.06,37.30,35.70,35.70,648621
09-Oct-25,37.05,37.19,36.52,36.69,124506
08-Oct-25,37.26,37.26,36.68,36.68,611972
07-Oct-25,38.05,38.05,36.81,36.89,284146
06-Oct-25,38.63,38.63,37.76,38.24,252717
03-Oct-25,39.33,40.01,38.26,38.26,994209
02-Oct-25,39.60,41.01,39.45,39.61,1698132
01-Oct-25,38.61,39.60,38.16,39.20,2394154
30-Sep-25,36.63,37.30,36.63,36.89,327829
29-Sep-25,37.26,37.26,36.59,36.95,403624
26-Sep-25,37.44,37.44,36.38,36.89,332213
25-Sep-25,37.85,37.85,36.99,37.39,520279
24-Sep-25,37.88,38.04,37.50,37.99,941636
23-Sep-25,38.25,38.55,37.40,37.55,591774
22-Sep-25,38.05,38.79,37.70,37.87,597459
19-Sep-25,38.65,38.65,37.70,37.82,912845
18-Sep-25,38.24,38.91,38.00,38.35,1626989
17-Sep-25,38.89,38.89,38.00,38.24,1769443
16-Sep-25,38.88,38.94,38.26,38.50,1241525
15-Sep-25,38.91,39.16,38.65,38.89,811699
12-Sep-25,40.33,40.33,38.58,39.00,1869527
11-Sep-25,40.15,40.65,39.83,39.93,154042
10-Sep-25,40.39,40.85,39.34,39.34,969078
09-Sep-25,40.15,40.45,39.69,39.89,467157
08-Sep-25,40.14,40.53,40.05,40.06,652892
05-Sep-25,41.05,41.05,39.71,39.85,956721
04-Sep-25,41.10,41.22,40.76,41.02,1111320
03-Sep-25,40.25,41.00,40.25,40.78,187857
02-Sep-25,41.86,42.25,40.43,41.08,646025
01-Sep-25,42.45,42.45,41.92,42.02,82501
29-Aug-25,41.41,42.75,41.26,42.45,377674
28-Aug-25,42.52,42.79,42.01,42.26,327495
27-Aug-25,43.06,43.20,42.17,42.45,819419
26-Aug-25,43.06,43.06,42.56,42.75,497332
25-Aug-25,42.89,43.25,42.32,43.07,114600
22-Aug-25,41.85,42.88,41.68,42.88,532240
21-Aug-25,41.54,41.80,41.15,41.44,232675
20-Aug-25,41.39,42.27,41.39,41.86,142347
19-Aug-25,42.06,43.16,42.05,42.40,257502
18-Aug-25,41.29,42.40,41.29,42.06,187497
15-Aug-25,41.30,41.76,41.04,41.29,226753
14-Aug-25,41.80,41.80,40.87,41.30,777831
13-Aug-25,40.50,41.90,40.50,41.84,432039
12-Aug-25,39.81,40.87,39.81,40.30,177480
11-Aug-25,39.99,40.65,39.81,39.81,1128459
08-Aug-25,40.69,40.69,39.87,39.99,619698
07-Aug-25,41.45,41.55,40.30,40.69,632123
06-Aug-25,41.35,41.50,40.74,41.27,376611
05-Aug-25,40.37,41.55,40.18,40.94,362797
04-Aug-25,41.21,41.35,40.83,41.20,268499
01-Aug-25,41.50,41.50,40.25,41.00,1099845
31-Jul-25,43.11,43.11,41.60,42.95,243886
30-Jul-25,43.29,43.75,42.31,42.68,580578
29-Jul-25,44.21,44.31,43.29,43.29,371473
28-Jul-25,44.02,44.58,43.38,44.36,2618995
25-Jul-25,41.19,42.55,41.19,42.44,289348
24-Jul-25,42.12,42.75,41.19,41.19,539192
23-Jul-25,41.66,42.88,41.66,42.50,1170052
22-Jul-25,41.01,42.06,41.01,42.04,1174864
21-Jul-25,40.47,41.63,40.38,41.00,2099162
18-Jul-25,40.33,40.65,39.95,40.45,1436564
17-Jul-25,40.30,40.83,40.16,40.33,1149117
16-Jul-25,40.09,40.53,39.65,40.26,3004873
15-Jul-25,40.55,40.56,39.93,40.09,1230903
14-Jul-25,39.97,40.52,39.76,40.52,1380565
11-Jul-25,40.55,41.23,40.00,40.00,825037
10-Jul-25,40.50,41.90,40.36,41.38,1115786
09-Jul-25,40.15,40.84,40.15,40.67,896111
08-Jul-25,41.66,41.75,40.14,40.34,1975061
07-Jul-25,40.81,42.13,40.81,41.99,866442
04-Jul-25,41.30,42.50,40.33,40.81,702998
03-Jul-25,40.91,41.63,40.91,41.14,229096
02-Jul-25,39.27,41.67,39.27,41.48,4685125
01-Jul-25,38.48,40.30,38.48,40.08,1078456
27-Jun-25,37.83,40.49,37.49,39.99,8128585
26-Jun-25,33.61,34.34,33.60,34.25,816295
25-Jun-25,33.71,34.10,33.51,34.00,1020663
24-Jun-25,33.62,34.07,33.31,33.72,666017
23-Jun-25,32.93,33.70,32.78,32.94,537026
20-Jun-25,33.24,33.24,32.60,32.94,439055
18-Jun-25,32.85,33.13,32.70,33.00,293422
17-Jun-25,34.11,34.11,32.83,32.86,1586005
16-Jun-25,33.75,34.22,33.73,34.12,355299
13-Jun-25,34.65,35.00,33.34,33.48,3428227
12-Jun-25,34.80,34.91,34.22,34.75,1586473
11-Jun-25,35.80,36.00,34.75,34.93,2230248
10-Jun-25,34.65,35.75,34.46,35.60,1384491
09-Jun-25,35.21,35.53,34.50,35.00,625130
06-Jun-25,34.70,35.39,34.70,34.80,1052568
05-Jun-25,35.15,35.64,34.86,35.06,1037711
04-Jun-25,35.00,35.50,35.00,35.50,2045595
03-Jun-25,34.90,35.05,34.52,34.93,1862063
02-Jun-25,34.29,34.95,33.85,34.95,1721205
30-May-25,34.95,34.95,34.27,34.44,654284
29-May-25,35.16,35.68,34.51,34.60,10092428
28-May-25,35.43,35.75,34.99,35.40,1201370
27-May-25,34.34,35.43,34.34,35.43,1145084
26-May-25,33.88,34.19,33.54,33.65,117880
23-May-25,34.78,34.78,33.54,33.54,663892
22-May-25,34.30,34.77,33.96,34.50,1993255
21-May-25,35.41,35.41,33.88,33.96,3280912
20-May-25,35.52,35.89,35.12,35.89,542656
19-May-25,36.00,36.00,34.89,35.03,6914950
16-May-25,35.63,36.25,35.60,36.09,2212035
15-May-25,34.26,35.45,33.97,35.33,1366503
14-May-25,34.70,35.28,34.46,35.05,2310267
13-May-25,35.00,35.42,34.83,35.10,1641469
12-May-25,35.00,35.94,34.99,35.70,5596057
09-May-25,33.75,33.75,32.97,33.15,1110805
08-May-25,33.83,34.19,33.39,33.70,1265065
07-May-25,32.99,33.72,32.93,33.52,1099159
06-May-25,32.50,33.00,32.40,32.56,593107
05-May-25,32.80,32.99,32.38,32.55,966479
02-May-25,32.40,33.22,32.40,32.80,2671509
30-Apr-25,31.87,32.10,31.16,31.95,733598
29-Apr-25,32.25,32.63,32.10,32.39,695689
28-Apr-25,33.20,33.20,32.22,32.22,977669
25-Apr-25,32.98,33.17,32.29,32.54,1648363
24-Apr-25,32.75,33.42,32.48,33.11,3042739
23-Apr-25,33.39,33.74,32.39,32.97,1422715
22-Apr-25,32.51,33.23,32.39,32.52,1096713
17-Apr-25,31.86,32.50,31.55,32.50,1427969
16-Apr-25,32.45,32.45,31.39,32.10,1022220
15-Apr-25,32.73,32.73,31.95,32.23,1710647
14-Apr-25,32.15,33.05,32.15,32.40,2254527
11-Apr-25,32.10,32.20,31.28,31.80,2867325
10-Apr-25,34.00,34.30,31.05,31.80,6344820
09-Apr-25,33.36,34.77,31.87,34.36,6060539
08-Apr-25,34.20,34.54,31.48,31.56,1531809
07-Apr-25,32.72,33.34,31.52,32.40,2170025
04-Apr-25,30.42,34.48,30.07,33.18,5525867
03-Apr-25,31.61,32.88,30.99,31.58,16425197
02-Apr-25,36.90,37.69,36.33,37.69,156133
01-Apr-25,36.36,36.96,36.22,36.53,565078
31-Mar-25,36.45,36.73,35.90,36.00,1179442
28-Mar-25,38.38,38.38,36.40,36.48,1123029
27-Mar-25,37.90,38.47,37.71,38.00,1593087
26-Mar-25,38.51,38.51,37.22,37.42,1892862
25-Mar-25,39.04,39.04,37.80,38.20,2187810
24-Mar-25,39.08,39.59,38.37,38.65,4266541
21-Mar-25,37.79,39.30,37.42,39.19,3979739
20-Mar-25,41.57,41.68,40.68,41.08,6765446
19-Mar-25,42.02,42.02,40.90,41.15,421117
18-Mar-25,42.22,42.22,41.20,41.95,1030412
17-Mar-25,41.30,42.16,40.97,42.10,145824
14-Mar-25,42.20,42.20,40.82,41.29,523672
13-Mar-25,42.01,42.77,41.55,42.10,186525
12-Mar-25,43.00,43.56,42.55,42.67,164314
11-Mar-25,45.12,45.12,42.89,43.00,193478
10-Mar-25,44.53,46.20,44.53,45.12,136912
07-Mar-25,44.01,45.50,44.01,45.35,62285
06-Mar-25,44.76,45.02,43.99,44.76,190192
05-Mar-25,46.89,46.89,44.28,44.31,68550
28-Feb-25,47.14,47.14,45.95,46.41,89237
27-Feb-25,46.96,47.63,46.28,46.54,95511
26-Feb-25,47.10,47.60,46.84,46.96,4284850
25-Feb-25,46.40,47.20,46.25,47.20,373582
24-Feb-25,44.41,46.45,44.41,46.33,4214668
21-Feb-25,44.00,44.40,43.44,43.65,507953
20-Feb-25,44.14,44.14,43.47,43.91,62779
19-Feb-25,44.15,44.19,43.50,43.92,1872186
18-Feb-25,41.80,44.08,41.79,44.08,587818
17-Feb-25,42.20,42.25,41.30,41.38,107381
14-Feb-25,42.38,42.38,41.47,41.79,2947440
13-Feb-25,42.03,44.10,41.55,42.38,4097223
12-Feb-25,41.55,41.62,40.40,41.62,378965
11-Feb-25,40.92,41.45,40.84,41.14,2057158
10-Feb-25,40.21,40.92,39.87,40.50,670681
07-Feb-25,41.01,41.29,39.81,39.81,661671
06-Feb-25,43.55,43.68,41.01,41.01,363887
05-Feb-25,43.81,44.69,43.00,43.11,223733
04-Feb-25,44.35,45.35,43.88,44.04,195487
03-Feb-25,44.84,44.84,43.14,44.35,250330
31-Jan-25,46.14,46.14,44.80,44.84,120949
30-Jan-25,44.91,46.10,44.91,45.76,452021
29-Jan-25,43.70,45.10,43.50,44.90,190742
28-Jan-25,44.80,44.80,43.47,43.67,315882
27-Jan-25,43.64,44.79,43.17,44.50,213216
24-Jan-25,43.70,44.03,43.24,43.64,34739
23-Jan-25,43.84,44.21,43.05,43.26,80789
22-Jan-25,44.15,44.29,43.47,43.70,168703
21-Jan-25,42.96,44.00,42.92,43.74,230096
20-Jan-25,43.22,43.30,42.42,42.42,115638
17-Jan-25,43.13,43.63,42.86,43.22,2034363
16-Jan-25,43.13,43.13,42.29,43.13,588307
15-Jan-25,43.99,43.99,42.70,42.70,661034
14-Jan-25,43.24,44.02,42.59,42.84,200866
13-Jan-25,42.96,44.15,42.96,44.10,121473
10-Jan-25,43.19,44.10,43.19,43.49,150451
09-Jan-25,43.59,43.97,41.79,42.82,438526
08-Jan-25,43.62,44.30,43.37,43.59,440633

*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: NIKE34