Cotação atual, histórico e gráfico do papel: NVDC34

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 NVDC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/08/2026	-1,83%	-0,43	23,05	23,50	22,97	23,59	89M	11.037
20/08/2026	-0,09%	-0,02	23,48	23,50	23,32	23,78	49M	4.770
19/08/2026	-1,59%	-0,38	23,50	23,88	23,34	23,94	130M	9.816
18/08/2026	-2,13%	-0,52	23,88	23,93	23,68	24,03	70M	9.092
17/08/2026	-0,49%	-0,12	24,40	24,57	24,39	24,65	92M	8.333
14/08/2026	0,57%	0,14	24,52	24,45	24,41	24,75	103M	6.206
13/08/2026	1,16%	0,28	24,38	24,28	24,19	24,53	146M	9.466
12/08/2026	3,30%	0,77	24,10	23,65	23,64	24,24	103M	8.211
11/08/2026	0,95%	0,22	23,33	23,48	23,29	23,67	69M	15.691
10/08/2026	-1,87%	-0,44	23,11	23,65	23,04	23,76	109M	8.343
07/08/2026	0,86%	0,20	23,55	23,52	23,40	23,83	99M	8.332
06/08/2026	-0,30%	-0,07	23,35	23,50	23,09	23,75	128M	16.091
05/08/2026	3,63%	0,82	23,42	22,90	22,89	23,73	111M	7.895
04/08/2026	2,31%	0,51	22,60	22,26	22,23	22,81	119M	8.078
03/08/2026	4,30%	0,91	22,09	20,97	20,75	22,11	140M	13.138
31/07/2026	3,12%	0,64	21,18	20,75	20,71	21,29	61M	5.905
30/07/2026	0,44%	0,09	20,54	20,63	20,26	20,84	149M	23.037
29/07/2026	-2,90%	-0,61	20,45	21,05	20,33	21,05	115M	34.237
28/07/2026	0,53%	0,11	21,06	20,87	20,56	21,18	121M	10.879
27/07/2026	-3,81%	-0,83	20,95	22,04	20,79	22,14	155M	16.072
24/07/2026	-1,94%	-0,43	21,78	22,00	21,64	22,31	122M	5.290
23/07/2026	-0,67%	-0,15	22,21	22,15	21,83	22,28	76M	4.202
22/07/2026	2,43%	0,53	22,36	21,68	21,62	22,59	109M	12.868
21/07/2026	1,39%	0,30	21,83	21,70	21,57	22,06	89M	23.520
20/07/2026	-0,51%	-0,11	21,53	21,82	21,46	22,01	107M	6.092
17/07/2026	-1,77%	-0,39	21,64	21,58	21,15	21,99	169M	6.732
16/07/2026	-1,83%	-0,41	22,03	22,18	21,86	22,41	87M	9.854
15/07/2026	0,09%	0,02	22,44	22,35	21,80	22,57	116M	8.451
14/07/2026	3,41%	0,74	22,42	21,90	21,53	22,44	100M	6.664
13/07/2026	-3,56%	-0,80	21,68	22,17	21,68	22,43	85M	7.594
10/07/2026	3,88%	0,84	22,48	21,44	21,43	22,48	105M	32.884
09/07/2026	-0,87%	-0,19	21,64	22,03	21,28	22,09	86M	18.988
08/07/2026	3,26%	0,69	21,83	20,98	20,85	21,98	102M	14.492
07/07/2026	0,76%	0,16	21,14	20,64	20,49	21,25	88M	9.922
06/07/2026	-0,66%	-0,14	20,98	21,10	20,90	21,26	79M	6.696
03/07/2026	0,09%	0,02	21,12	21,17	21,01	21,18	15M	2.323
02/07/2026	-1,26%	-0,27	21,10	21,35	20,87	21,58	105M	5.666
01/07/2026	-0,42%	-0,09	21,37	21,14	20,93	21,65	73M	5.452
30/06/2026	2,34%	0,49	21,46	21,16	21,07	21,48	71M	8.306
29/06/2026	1,30%	0,27	20,97	20,87	20,49	21,10	64M	5.010
26/06/2026	-1,66%	-0,35	20,70	20,77	20,60	21,03	100M	7.167
25/06/2026	-2,18%	-0,47	21,05	21,88	20,82	21,89	127M	56.702
24/06/2026	-0,32%	-0,07	21,52	21,82	21,30	21,87	91M	7.145
23/06/2026	-3,49%	-0,78	21,59	21,81	21,55	21,95	78M	8.704
22/06/2026	-1,02%	-0,23	22,37	22,65	22,25	22,92	85M	8.590
19/06/2026	-0,13%	-0,03	22,60	22,70	22,38	22,72	16M	5.767
18/06/2026	3,90%	0,85	22,63	22,15	22,13	22,76	109M	5.247
17/06/2026	-1,09%	-0,24	21,78	22,02	21,66	22,05	111M	5.796
16/06/2026	-1,17%	-0,26	22,02	22,24	22,02	22,33	71M	6.480
15/06/2026	2,86%	0,62	22,28	21,85	21,78	22,41	120M	9.750
12/06/2026	-0,32%	-0,07	21,66	21,78	21,51	21,86	78M	5.299
11/06/2026	0,84%	0,18	21,73	21,70	21,36	21,82	108M	13.740
10/06/2026	-4,01%	-0,90	21,55	22,20	21,55	22,28	90M	9.225
09/06/2026	-0,09%	-0,02	22,45	22,51	21,55	22,72	107M	11.190
08/06/2026	2,23%	0,49	22,47	22,59	22,20	22,65	77M	4.969
05/06/2026	-3,64%	-0,83	21,98	22,83	21,91	22,88	103M	8.093
03/06/2026	-1,85%	-0,43	22,81	23,33	22,53	23,42	73M	7.664
02/06/2026	-0,47%	-0,11	23,24	23,65	23,11	24,26	99M	10.315
01/06/2026	4,01%	0,90	23,35	22,77	22,58	23,50	134M	61.464
29/05/2026	-0,04%	-0,01	22,45	22,62	22,39	22,89	111M	11.275
28/05/2026	0,45%	0,10	22,46	22,36	22,21	22,58	107M	7.817
27/05/2026	-0,45%	-0,10	22,36	22,63	22,02	22,66	105M	9.131
26/05/2026	-1,92%	-0,44	22,46	22,76	22,21	22,80	128M	8.849
25/05/2026	1,82%	0,41	22,90	22,35	22,35	22,90	22M	3.044
22/05/2026	-1,79%	-0,41	22,49	22,96	22,47	23,09	92M	7.959
21/05/2026	-1,63%	-0,38	22,90	23,16	22,75	23,76	145M	11.228
20/05/2026	0,09%	0,02	23,28	23,55	23,14	23,60	142M	14.216
19/05/2026	0,82%	0,19	23,26	23,18	22,85	23,50	93M	6.623
18/05/2026	-3,23%	-0,77	23,07	24,03	22,81	24,03	108M	11.163
15/05/2026	-2,73%	-0,67	23,84	24,09	23,63	24,38	109M	18.500
14/05/2026	4,34%	1,02	24,51	23,86	23,77	24,56	138M	9.283
13/05/2026	4,77%	1,07	23,49	22,96	22,71	23,68	161M	8.235
12/05/2026	0,36%	0,08	22,42	22,29	21,98	22,82	80M	6.945
11/05/2026	2,10%	0,46	22,34	21,79	21,73	22,67	85M	8.697
08/05/2026	0,74%	0,16	21,88	21,88	21,73	22,20	67M	4.957
07/05/2026	2,40%	0,51	21,72	21,24	21,12	21,94	123M	7.632
06/05/2026	5,47%	1,10	21,21	20,55	20,37	21,35	124M	10.225
05/05/2026	-1,85%	-0,38	20,11	20,50	20,07	20,56	60M	6.197
04/05/2026	-1,35%	-0,28	20,49	20,58	20,12	20,82	104M	6.182
30/04/2026	-4,72%	-1,03	20,77	21,91	20,65	21,96	119M	9.240
29/04/2026	-1,36%	-0,30	21,80	22,15	21,63	22,23	59M	4.874
28/04/2026	-1,56%	-0,35	22,10	21,83	21,63	22,26	113M	9.149
27/04/2026	3,46%	0,75	22,45	21,78	21,50	22,46	166M	12.038
24/04/2026	4,83%	1,00	21,70	20,91	20,87	22,00	136M	8.056
23/04/2026	-1,15%	-0,24	20,70	20,84	20,49	21,03	54M	20.511
22/04/2026	-0,05%	-0,01	20,94	20,81	20,57	20,94	44M	13.649
20/04/2026	0,24%	0,05	20,95	20,83	20,54	20,95	27M	4.106
17/04/2026	1,55%	0,32	20,90	20,66	20,62	20,91	55M	7.032
16/04/2026	-0,48%	-0,10	20,58	20,66	20,38	20,84	32M	3.917
15/04/2026	1,08%	0,22	20,68	20,36	20,30	20,83	63M	19.966
14/04/2026	3,91%	0,77	20,46	19,79	19,72	20,46	78M	28.651
13/04/2026	0,10%	0,02	19,69	19,39	19,39	19,85	119M	9.985
10/04/2026	1,39%	0,27	19,67	19,35	19,25	19,85	77M	6.709
09/04/2026	0,41%	0,08	19,40	19,30	19,12	19,43	54M	7.598
08/04/2026	1,20%	0,23	19,32	19,50	19,18	19,58	73M	7.538
07/04/2026	0,26%	0,05	19,09	18,86	18,69	19,09	69M	8.728
06/04/2026	-0,05%	-0,01	19,04	19,09	18,85	19,10	59M	5.520
02/04/2026	0,74%	0,14	19,05	18,47	18,37	19,08	98M	10.021
01/04/2026	0,64%	0,12	18,91	18,96	18,78	19,03	67M	5.538
31/03/2026	3,98%	0,72	18,79	18,27	18,18	18,85	115M	15.954
30/03/2026	-1,53%	-0,28	18,07	18,40	17,99	18,46	104M	8.948
27/03/2026	-2,39%	-0,45	18,35	18,70	18,25	18,71	65M	6.084
26/03/2026	-3,54%	-0,69	18,80	19,30	18,74	19,31	97M	5.439
25/03/2026	1,51%	0,29	19,49	19,36	19,28	19,68	62M	5.707
24/03/2026	0,16%	0,03	19,20	19,14	19,00	19,28	68M	4.225
23/03/2026	-0,31%	-0,06	19,17	19,42	19,10	19,51	99M	7.150
20/03/2026	-0,83%	-0,16	19,23	19,48	19,04	19,64	71M	3.357
19/03/2026	-1,47%	-0,29	19,39	19,62	19,32	19,71	89M	6.688
18/03/2026	-0,25%	-0,05	19,68	19,80	19,64	19,87	40M	2.766
17/03/2026	-1,10%	-0,22	19,73	20,03	19,66	20,08	50M	3.845
16/03/2026	0,05%	0,01	19,95	20,18	19,76	20,54	112M	5.698
13/03/2026	-0,40%	-0,08	19,94	20,14	19,85	20,25	78M	4.069
12/03/2026	0,25%	0,05	20,02	19,92	19,73	20,08	79M	5.234
11/03/2026	0,50%	0,10	19,97	19,90	19,85	20,13	46M	4.573
10/03/2026	1,27%	0,25	19,87	19,67	19,62	20,00	66M	11.293
09/03/2026	0,77%	0,15	19,62	19,28	19,11	19,67	115M	7.632
06/03/2026	-3,09%	-0,62	19,47	19,99	19,35	20,12	63M	6.136
05/03/2026	1,26%	0,25	20,09	19,91	19,48	20,19	82M	11.358
04/03/2026	0,10%	0,02	19,84	19,82	19,53	20,07	69M	6.999
03/03/2026	0,61%	0,12	19,82	19,45	19,39	19,98	95M	5.906
02/03/2026	3,63%	0,69	19,70	18,84	18,82	19,79	98M	8.226
27/02/2026	-3,94%	-0,78	19,01	19,79	18,99	19,79	151M	18.344
26/02/2026	-5,72%	-1,20	19,79	21,09	19,71	21,19	194M	16.898
25/02/2026	0,96%	0,20	20,99	20,76	20,67	21,12	58M	4.798
24/02/2026	0,92%	0,19	20,79	20,51	20,19	20,79	59M	20.119
23/02/2026	0,49%	0,10	20,60	20,46	20,38	20,82	71M	45.680
20/02/2026	0,49%	0,10	20,50	20,37	20,17	20,55	65M	4.117
19/02/2026	-0,34%	-0,07	20,40	20,40	20,21	20,48	50M	3.425
18/02/2026	2,61%	0,52	20,47	20,56	20,38	20,67	70M	5.249
13/02/2026	-1,97%	-0,40	19,95	20,35	19,77	20,45	103M	5.355
12/02/2026	-1,41%	-0,29	20,35	20,72	20,24	20,82	126M	19.024
11/02/2026	0,93%	0,19	20,64	20,45	20,41	20,85	166M	9.058
10/02/2026	-0,49%	-0,10	20,45	20,67	20,40	20,81	64M	7.480
09/02/2026	1,38%	0,28	20,55	19,98	19,90	20,93	118M	8.956
06/02/2026	7,65%	1,44	20,27	19,27	18,97	20,31	204M	12.965
05/02/2026	-2,03%	-0,39	18,83	19,11	18,77	19,29	147M	47.023
04/02/2026	-2,34%	-0,46	19,22	19,68	18,83	19,68	123M	10.150
03/02/2026	-3,05%	-0,62	19,68	20,38	19,22	20,39	205M	53.891
02/02/2026	-3,29%	-0,69	20,30	20,80	20,25	20,86	90M	8.519
30/01/2026	0,72%	0,15	20,99	20,78	20,67	21,18	101M	7.083
29/01/2026	0,48%	0,10	20,84	20,67	20,21	20,86	118M	7.497
28/01/2026	1,72%	0,35	20,74	20,69	20,56	20,88	88M	11.369
27/01/2026	-0,24%	-0,05	20,39	20,47	20,30	20,65	73M	7.344
26/01/2026	-0,58%	-0,12	20,44	20,55	20,39	20,77	72M	6.059
23/01/2026	0,93%	0,19	20,56	20,62	20,54	20,90	94M	5.923
22/01/2026	0,20%	0,04	20,37	20,45	20,24	20,59	89M	7.061
21/01/2026	1,80%	0,36	20,33	19,97	19,85	20,54	157M	10.806
20/01/2026	-1,24%	-0,25	19,97	20,41	19,94	20,47	91M	7.875
19/01/2026	-3,21%	-0,67	20,22	20,52	20,15	20,56	55M	6.365
16/01/2026	-0,14%	-0,03	20,89	21,13	20,89	21,34	93M	7.163
15/01/2026	1,60%	0,33	20,92	20,82	20,72	21,25	117M	5.584
14/01/2026	-0,15%	-0,03	20,59	20,70	20,24	20,82	84M	8.584
13/01/2026	-0,05%	-0,01	20,62	20,72	20,54	21,10	69M	5.055
12/01/2026	-0,43%	-0,09	20,63	20,50	20,45	20,92	58M	5.087
09/01/2026	0,14%	0,03	20,72	20,81	20,53	20,87	62M	12.025
08/01/2026	-2,36%	-0,50	20,69	21,27	20,63	21,33	74M	10.171
07/01/2026	0,67%	0,14	21,19	21,11	20,97	21,52	93M	5.230
06/01/2026	-0,33%	-0,07	21,05	21,30	20,92	21,48	86M	22.252
05/01/2026	-1,81%	-0,39	21,12	21,73	20,95	21,91	130M	16.525
02/01/2026	1,46%	0,31	21,51	21,39	21,26	21,82	90M	6.193
30/12/2025	-3,11%	-0,68	21,20	21,69	21,20	21,79	62M	8.906
29/12/2025	0,23%	0,05	21,88	21,80	21,59	21,90	70M	3.890
26/12/2025	0,37%	0,08	21,83	21,93	21,81	22,25	86M	11.348
23/12/2025	2,84%	0,60	21,75	21,24	21,11	21,79	107M	7.419
22/12/2025	1,44%	0,30	21,15	21,20	21,07	21,40	107M	8.376
19/12/2025	4,62%	0,92	20,85	20,21	20,13	20,85	102M	6.202
18/12/2025	0,96%	0,19	19,93	19,98	19,81	20,24	81M	21.718
17/12/2025	-2,18%	-0,44	19,74	20,36	19,58	20,43	114M	23.793
16/12/2025	1,10%	0,22	20,18	20,00	19,87	20,28	103M	5.962
15/12/2025	0,60%	0,12	19,96	19,95	19,74	20,07	88M	71.112
12/12/2025	-2,60%	-0,53	19,84	20,55	19,71	20,60	110M	7.118
11/12/2025	-2,49%	-0,52	20,37	20,60	19,91	20,60	111M	10.975
10/12/2025	0,29%	0,06	20,89	21,00	20,75	21,13	87M	7.588
09/12/2025	-0,05%	-0,01	20,83	21,29	20,83	21,31	91M	6.380
08/12/2025	0,72%	0,15	20,84	20,66	20,44	21,23	103M	25.477
05/12/2025	1,92%	0,39	20,69	20,32	20,10	20,76	123M	8.352
04/12/2025	1,86%	0,37	20,30	19,95	19,85	20,37	93M	6.157
03/12/2025	-1,04%	-0,21	19,93	20,37	19,81	20,38	53M	7.756
02/12/2025	0,45%	0,09	20,14	20,20	20,05	20,66	71M	4.985
01/12/2025	1,78%	0,35	20,05	19,34	19,33	20,08	60M	6.397
28/11/2025	-1,79%	-0,36	19,70	20,01	19,59	20,14	67M	5.051
27/11/2025	0,50%	0,10	20,06	20,00	19,91	20,20	25M	4.622
26/11/2025	0,25%	0,05	19,96	19,84	19,81	20,45	121M	7.056
25/11/2025	-2,74%	-0,56	19,91	19,56	19,06	19,98	240M	14.773
24/11/2025	0,84%	0,17	20,47	20,25	19,83	20,59	124M	39.401
21/11/2025	-1,07%	-0,22	20,30	20,16	19,54	20,73	189M	30.812
19/11/2025	1,84%	0,37	20,52	20,48	20,36	20,85	110M	10.367
18/11/2025	-2,66%	-0,55	20,15	20,50	19,99	20,59	82M	5.803
17/11/2025	-0,72%	-0,15	20,70	20,80	20,44	20,89	82M	6.134
14/11/2025	0,72%	0,15	20,85	20,05	19,92	21,06	129M	30.372
13/11/2025	-3,36%	-0,72	20,70	21,16	20,30	21,19	106M	8.493
12/11/2025	1,37%	0,29	21,42	21,50	21,06	21,58	97M	5.847
11/11/2025	-3,56%	-0,78	21,13	21,59	21,01	21,59	100M	6.610
10/11/2025	4,63%	0,97	21,91	21,43	21,41	22,05	118M	8.178
07/11/2025	0,24%	0,05	20,94	20,80	19,94	20,94	129M	9.511
06/11/2025	-4,61%	-1,01	20,89	22,02	20,82	22,06	132M	8.080
05/11/2025	-2,10%	-0,47	21,90	22,25	21,90	22,65	97M	5.140
04/11/2025	-3,41%	-0,79	22,37	22,76	22,32	22,87	104M	7.973
03/11/2025	1,89%	0,43	23,16	22,97	22,93	23,58	114M	6.878
31/10/2025	0,04%	0,01	22,73	23,16	22,65	23,27	70M	5.045
30/10/2025	-1,86%	-0,43	22,72	22,84	22,58	23,10	95M	4.788
29/10/2025	3,30%	0,74	23,15	23,16	22,83	23,59	195M	9.562
28/10/2025	4,96%	1,06	22,41	21,55	21,43	22,65	129M	5.809
27/10/2025	2,40%	0,50	21,35	21,27	21,12	21,45	71M	3.985
24/10/2025	1,91%	0,39	20,85	20,52	20,52	21,04	54M	5.096
23/10/2025	0,89%	0,18	20,46	20,20	20,05	20,50	50M	2.854
22/10/2025	-0,34%	-0,07	20,28	20,35	19,91	20,58	82M	5.097
21/10/2025	-0,39%	-0,08	20,35	20,53	20,17	20,54	42M	4.039
20/10/2025	-0,78%	-0,16	20,43	20,53	20,33	20,73	45M	4.292
17/10/2025	0,05%	0,01	20,59	20,39	20,34	20,79	58M	3.903
16/10/2025	0,59%	0,12	20,58	20,70	20,43	20,75	54M	3.998
15/10/2025	-0,73%	-0,15	20,46	21,00	20,18	21,08	164M	11.750
14/10/2025	-3,51%	-0,75	20,61	21,24	20,54	21,27	105M	8.525
13/10/2025	1,33%	0,28	21,36	21,42	21,13	21,68	104M	6.132
10/10/2025	-2,00%	-0,43	21,08	21,72	20,40	22,20	247M	46.887
09/10/2025	1,99%	0,42	21,51	21,37	21,26	21,77	116M	21.280
08/10/2025	1,98%	0,41	21,09	20,68	20,68	21,09	69M	16.255
07/10/2025	1,08%	0,22	20,68	20,71	20,50	20,99	81M	7.799
06/10/2025	-1,54%	-0,32	20,46	20,48	20,27	20,73	70M	7.612
03/10/2025	-1,00%	-0,21	20,78	21,05	20,61	21,18	56M	25.720
02/10/2025	0,96%	0,20	20,99	21,03	20,91	21,23	76M	8.646
01/10/2025	0,19%	0,04	20,79	20,52	20,34	20,88	66M	8.062
30/09/2025	3,23%	0,65	20,75	20,18	20,08	20,77	116M	16.145
29/09/2025	1,98%	0,39	20,10	19,94	19,92	20,37	114M	5.228
26/09/2025	-0,50%	-0,10	19,71	19,88	19,49	19,89	68M	4.581
25/09/2025	1,33%	0,26	19,81	19,40	19,25	20,05	80M	5.297
24/09/2025	-0,26%	-0,05	19,55	19,80	19,40	19,87	63M	5.666
23/09/2025	-3,40%	-0,69	19,60	20,26	19,51	20,26	95M	17.402
22/09/2025	4,00%	0,78	20,29	19,55	19,43	20,54	133M	7.498
19/09/2025	-0,05%	-0,01	19,51	19,50	19,42	19,74	89M	7.128
18/09/2025	4,00%	0,75	19,52	19,19	19,12	19,58	115M	5.537
17/09/2025	-2,49%	-0,48	18,77	19,12	18,59	19,13	135M	7.787
16/09/2025	-1,89%	-0,37	19,25	19,62	19,23	19,63	61M	5.180
15/09/2025	-0,81%	-0,16	19,62	19,55	19,36	19,72	66M	9.935
12/09/2025	-0,45%	-0,09	19,78	19,97	19,76	19,99	36M	3.719
11/09/2025	-0,65%	-0,13	19,87	20,08	19,78	20,25	75M	5.454
10/09/2025	3,36%	0,65	20,00	19,91	19,77	20,16	106M	10.794
09/09/2025	1,57%	0,30	19,35	19,16	18,84	19,35	83M	4.860
08/09/2025	1,17%	0,22	19,05	18,90	18,83	19,32	69M	8.188
05/09/2025	-2,79%	-0,54	18,83	19,03	18,48	19,08	128M	26.289
04/09/2025	0,00%	0,00	19,37	19,38	19,24	19,52	35M	5.186
03/09/2025	-0,77%	-0,15	19,37	19,50	19,21	19,57	68M	5.180
02/09/2025	-0,66%	-0,13	19,52	19,40	18,90	19,64	65M	36.123
01/09/2025	-0,35%	-0,07	19,65	19,70	19,61	19,89	34M	6.933
29/08/2025	-2,95%	-0,60	19,72	20,22	19,57	20,22	116M	34.585
28/08/2025	-1,12%	-0,23	20,32	20,38	19,91	20,83	175M	12.762
27/08/2025	-0,39%	-0,08	20,55	20,71	20,32	20,73	91M	6.362
26/08/2025	2,03%	0,41	20,63	20,35	20,16	20,63	55M	24.576
25/08/2025	0,35%	0,07	20,22	20,05	19,96	20,48	65M	5.100
22/08/2025	0,95%	0,19	20,15	19,65	19,37	20,15	75M	4.610
21/08/2025	-0,10%	-0,02	19,96	19,89	19,83	20,15	59M	3.960
20/08/2025	-0,99%	-0,20	19,98	20,08	19,26	20,08	118M	6.957
19/08/2025	-2,28%	-0,47	20,18	20,70	20,05	20,87	95M	5.892
18/08/2025	2,23%	0,45	20,65	20,30	20,28	20,67	93M	5.116
15/08/2025	-1,42%	-0,29	20,20	20,47	20,01	20,47	75M	7.795
14/08/2025	0,15%	0,03	20,49	20,34	20,23	20,59	52M	2.949
13/08/2025	-0,73%	-0,15	20,46	20,58	20,14	20,69	83M	4.369
12/08/2025	0,00%	0,00	20,61	20,58	20,23	20,68	75M	5.150
11/08/2025	-0,19%	-0,04	20,61	20,60	20,46	20,85	80M	4.848
08/08/2025	0,98%	0,20	20,65	20,57	20,37	20,79	84M	8.357
07/08/2025	0,25%	0,05	20,45	20,62	20,29	20,92	76M	6.538
06/08/2025	-0,20%	-0,04	20,40	20,21	20,11	20,46	83M	5.003
05/08/2025	-0,78%	-0,16	20,44	20,76	20,20	20,76	107M	6.439
04/08/2025	2,39%	0,48	20,60	20,16	20,01	20,67	72M	3.668
01/08/2025	-2,80%	-0,58	20,12	20,10	19,76	20,38	156M	9.261
31/07/2025	-0,81%	-0,17	20,70	21,36	20,58	21,44	102M	8.926
30/07/2025	2,56%	0,52	20,87	20,55	20,53	21,00	119M	9.921
29/07/2025	-1,17%	-0,24	20,35	20,80	20,35	20,88	93M	7.003
28/07/2025	2,85%	0,57	20,59	20,23	20,23	20,59	82M	6.194
25/07/2025	0,60%	0,12	20,02	19,90	19,90	20,21	86M	5.600
24/07/2025	0,86%	0,17	19,90	19,83	19,72	20,00	76M	3.797
23/07/2025	1,70%	0,33	19,73	19,55	19,42	19,74	89M	6.195
22/07/2025	-2,32%	-0,46	19,40	19,86	19,14	19,87	123M	6.926
21/07/2025	-1,24%	-0,25	19,86	20,00	19,85	20,12	68M	6.498
18/07/2025	0,35%	0,07	20,11	20,13	19,77	20,13	129M	23.358
17/07/2025	1,26%	0,25	20,04	20,06	19,88	20,21	83M	7.841
16/07/2025	0,46%	0,09	19,79	19,87	19,59	19,97	98M	8.956
15/07/2025	2,87%	0,55	19,70	19,87	19,59	20,00	141M	7.332
14/07/2025	0,05%	0,01	19,15	19,15	18,74	19,21	101M	11.462
11/07/2025	0,84%	0,16	19,14	18,93	18,90	19,47	127M	11.709
10/07/2025	1,66%	0,31	18,98	19,03	18,70	19,07	127M	7.352
09/07/2025	2,70%	0,49	18,67	18,31	18,28	18,68	120M	6.018
08/07/2025	0,89%	0,16	18,18	18,07	18,00	18,19	72M	4.551
07/07/2025	1,69%	0,30	18,02	17,88	17,86	18,10	82M	5.966
04/07/2025	-0,89%	-0,16	17,72	17,97	17,72	17,97	19M	2.346
03/07/2025	1,13%	0,20	17,88	17,88	17,77	18,12	85M	5.893
02/07/2025	1,20%	0,21	17,68	17,29	17,25	17,88	89M	3.806
01/07/2025	-2,89%	-0,52	17,47	17,75	17,23	17,81	80M	4.616
27/06/2025	1,30%	0,23	17,99	17,74	17,72	18,09	118M	3.809
26/06/2025	-0,50%	-0,09	17,76	18,00	17,69	18,00	86M	5.328
25/06/2025	5,56%	0,94	17,85	17,21	17,18	17,86	134M	84.977
24/06/2025	2,73%	0,45	16,91	16,63	16,63	16,97	80M	8.537
23/06/2025	-0,06%	-0,01	16,46	16,44	16,33	16,62	77M	8.002
20/06/2025	-0,90%	-0,15	16,47	16,65	16,34	16,71	61M	3.908
18/06/2025	0,42%	0,07	16,62	16,55	16,36	16,70	69M	6.699
17/06/2025	0,30%	0,05	16,55	16,54	16,43	16,59	75M	4.697
16/06/2025	0,92%	0,15	16,50	16,47	16,45	16,79	97M	5.648
13/06/2025	-2,04%	-0,34	16,35	16,61	16,28	16,69	92M	2.582
12/06/2025	1,21%	0,20	16,69	16,35	16,31	16,79	100M	5.182
11/06/2025	-1,20%	-0,20	16,49	16,79	16,39	16,82	80M	2.931
10/06/2025	1,21%	0,20	16,69	16,59	16,39	16,73	52M	5.110
09/06/2025	0,92%	0,15	16,49	16,60	16,48	16,86	83M	6.720
06/06/2025	0,25%	0,04	16,34	16,48	16,34	16,72	76M	9.005
05/06/2025	-2,40%	-0,40	16,30	16,61	16,18	16,78	105M	7.261
04/06/2025	1,09%	0,18	16,70	16,63	16,35	16,70	74M	5.899
03/06/2025	1,98%	0,32	16,52	16,41	16,35	16,74	108M	3.326
02/06/2025	1,31%	0,21	16,20	16,03	15,91	16,36	109M	6.227
30/05/2025	-2,14%	-0,35	15,99	16,36	15,83	16,55	147M	9.598
29/05/2025	1,93%	0,31	16,34	16,75	16,24	16,94	246M	10.976
28/05/2025	0,50%	0,08	16,03	16,11	15,96	16,27	148M	7.562
27/05/2025	0,69%	0,11	15,95	15,86	15,72	15,98	107M	5.298
26/05/2025	1,86%	0,29	15,84	15,55	15,54	15,84	29M	2.027
23/05/2025	-0,45%	-0,07	15,55	15,33	15,15	15,64	136M	3.652
22/05/2025	0,77%	0,12	15,62	15,98	15,45	15,98	112M	6.110
21/05/2025	-2,64%	-0,42	15,50	15,77	15,36	16,18	125M	7.370
20/05/2025	-0,13%	-0,02	15,92	15,88	15,62	15,92	76M	8.844
19/05/2025	0,82%	0,13	15,94	15,58	15,57	16,01	74M	4.612
16/05/2025	-0,94%	-0,15	15,81	16,20	15,81	16,25	97M	4.303
15/05/2025	0,82%	0,13	15,96	15,75	15,55	16,10	145M	7.384
14/05/2025	4,56%	0,69	15,83	15,54	15,37	15,85	172M	8.577
13/05/2025	4,70%	0,68	15,14	14,65	14,61	15,33	155M	13.953
12/05/2025	5,16%	0,71	14,46	14,35	14,24	14,60	133M	30.137
09/05/2025	-0,22%	-0,03	13,75	13,88	13,56	13,93	46M	4.266
08/05/2025	-1,08%	-0,15	13,78	14,10	13,70	14,13	91M	5.566
07/05/2025	3,34%	0,45	13,93	13,58	13,44	14,10	121M	5.208
06/05/2025	0,00%	0,00	13,48	13,39	13,23	13,63	68M	8.084
05/05/2025	1,05%	0,14	13,48	13,27	13,23	13,58	67M	17.051
02/05/2025	2,22%	0,29	13,34	13,39	13,30	13,57	100M	28.291
30/04/2025	2,35%	0,30	13,05	12,30	12,28	13,05	88M	5.610
29/04/2025	0,16%	0,02	12,75	12,67	12,64	12,92	71M	5.491
28/04/2025	-2,75%	-0,36	12,73	12,99	12,55	13,01	94M	6.163
25/04/2025	4,14%	0,52	13,09	12,61	12,54	13,22	111M	7.876
24/04/2025	2,86%	0,35	12,57	12,25	12,18	12,60	94M	4.065
23/04/2025	-	-	12,22	12,34	12,12	12,42	379M	10.628

Date,Open,High,Low,Close,Volume
21-Aug-26,23.50,23.59,22.97,23.05,89453605
20-Aug-26,23.50,23.78,23.32,23.48,48632144
19-Aug-26,23.88,23.94,23.34,23.50,129964278
18-Aug-26,23.93,24.03,23.68,23.88,69673756
17-Aug-26,24.57,24.65,24.39,24.40,91834477
14-Aug-26,24.45,24.75,24.41,24.52,102914226
13-Aug-26,24.28,24.53,24.19,24.38,146063684
12-Aug-26,23.65,24.24,23.64,24.10,102546490
11-Aug-26,23.48,23.67,23.29,23.33,69396659
10-Aug-26,23.65,23.76,23.04,23.11,109171338
07-Aug-26,23.52,23.83,23.40,23.55,99120828
06-Aug-26,23.50,23.75,23.09,23.35,127914606
05-Aug-26,22.90,23.73,22.89,23.42,110794959
04-Aug-26,22.26,22.81,22.23,22.60,118752460
03-Aug-26,20.97,22.11,20.75,22.09,140007364
31-Jul-26,20.75,21.29,20.71,21.18,61263235
30-Jul-26,20.63,20.84,20.26,20.54,148805550
29-Jul-26,21.05,21.05,20.33,20.45,114659437
28-Jul-26,20.87,21.18,20.56,21.06,120875642
27-Jul-26,22.04,22.14,20.79,20.95,155316963
24-Jul-26,22.00,22.31,21.64,21.78,121731343
23-Jul-26,22.15,22.28,21.83,22.21,75903060
22-Jul-26,21.68,22.59,21.62,22.36,108569850
21-Jul-26,21.70,22.06,21.57,21.83,88797262
20-Jul-26,21.82,22.01,21.46,21.53,106922255
17-Jul-26,21.58,21.99,21.15,21.64,169451734
16-Jul-26,22.18,22.41,21.86,22.03,87103561
15-Jul-26,22.35,22.57,21.80,22.44,115944374
14-Jul-26,21.90,22.44,21.53,22.42,100296652
13-Jul-26,22.17,22.43,21.68,21.68,85030228
10-Jul-26,21.44,22.48,21.43,22.48,105428304
09-Jul-26,22.03,22.09,21.28,21.64,86049651
08-Jul-26,20.98,21.98,20.85,21.83,101717197
07-Jul-26,20.64,21.25,20.49,21.14,87511447
06-Jul-26,21.10,21.26,20.90,20.98,79387616
03-Jul-26,21.17,21.18,21.01,21.12,15260562
02-Jul-26,21.35,21.58,20.87,21.10,104960817
01-Jul-26,21.14,21.65,20.93,21.37,72670770
30-Jun-26,21.16,21.48,21.07,21.46,70541345
29-Jun-26,20.87,21.10,20.49,20.97,63923770
26-Jun-26,20.77,21.03,20.60,20.70,100203470
25-Jun-26,21.88,21.89,20.82,21.05,126753374
24-Jun-26,21.82,21.87,21.30,21.52,91205910
23-Jun-26,21.81,21.95,21.55,21.59,78276595
22-Jun-26,22.65,22.92,22.25,22.37,85174658
19-Jun-26,22.70,22.72,22.38,22.60,15559183
18-Jun-26,22.15,22.76,22.13,22.63,108816065
17-Jun-26,22.02,22.05,21.66,21.78,110529851
16-Jun-26,22.24,22.33,22.02,22.02,70539802
15-Jun-26,21.85,22.41,21.78,22.28,120473664
12-Jun-26,21.78,21.86,21.51,21.66,78010647
11-Jun-26,21.70,21.82,21.36,21.73,107789120
10-Jun-26,22.20,22.28,21.55,21.55,89654241
09-Jun-26,22.51,22.72,21.55,22.45,107426348
08-Jun-26,22.59,22.65,22.20,22.47,76884554
05-Jun-26,22.83,22.88,21.91,21.98,102820583
03-Jun-26,23.33,23.42,22.53,22.81,73335384
02-Jun-26,23.65,24.26,23.11,23.24,98799165
01-Jun-26,22.77,23.50,22.58,23.35,133715825
29-May-26,22.62,22.89,22.39,22.45,110980358
28-May-26,22.36,22.58,22.21,22.46,107308560
27-May-26,22.63,22.66,22.02,22.36,104995062
26-May-26,22.76,22.80,22.21,22.46,128489135
25-May-26,22.35,22.90,22.35,22.90,22221916
22-May-26,22.96,23.09,22.47,22.49,91959397
21-May-26,23.16,23.76,22.75,22.90,145195419
20-May-26,23.55,23.60,23.14,23.28,141786441
19-May-26,23.18,23.50,22.85,23.26,93458755
18-May-26,24.03,24.03,22.81,23.07,107987077
15-May-26,24.09,24.38,23.63,23.84,109136596
14-May-26,23.86,24.56,23.77,24.51,138370088
13-May-26,22.96,23.68,22.71,23.49,160765539
12-May-26,22.29,22.82,21.98,22.42,79763738
11-May-26,21.79,22.67,21.73,22.34,85227824
08-May-26,21.88,22.20,21.73,21.88,66886769
07-May-26,21.24,21.94,21.12,21.72,123330746
06-May-26,20.55,21.35,20.37,21.21,123822078
05-May-26,20.50,20.56,20.07,20.11,59876660
04-May-26,20.58,20.82,20.12,20.49,104146301
30-Apr-26,21.91,21.96,20.65,20.77,119007448
29-Apr-26,22.15,22.23,21.63,21.80,59430841
28-Apr-26,21.83,22.26,21.63,22.10,113381916
27-Apr-26,21.78,22.46,21.50,22.45,166471347
24-Apr-26,20.91,22.00,20.87,21.70,135642202
23-Apr-26,20.84,21.03,20.49,20.70,54404281
22-Apr-26,20.81,20.94,20.57,20.94,44206837
20-Apr-26,20.83,20.95,20.54,20.95,27283978
17-Apr-26,20.66,20.91,20.62,20.90,54927567
16-Apr-26,20.66,20.84,20.38,20.58,32355571
15-Apr-26,20.36,20.83,20.30,20.68,63065398
14-Apr-26,19.79,20.46,19.72,20.46,78256332
13-Apr-26,19.39,19.85,19.39,19.69,119271199
10-Apr-26,19.35,19.85,19.25,19.67,76533108
09-Apr-26,19.30,19.43,19.12,19.40,53633800
08-Apr-26,19.50,19.58,19.18,19.32,73428376
07-Apr-26,18.86,19.09,18.69,19.09,68591423
06-Apr-26,19.09,19.10,18.85,19.04,59195572
02-Apr-26,18.47,19.08,18.37,19.05,97571608
01-Apr-26,18.96,19.03,18.78,18.91,66828769
31-Mar-26,18.27,18.85,18.18,18.79,114870571
30-Mar-26,18.40,18.46,17.99,18.07,103616788
27-Mar-26,18.70,18.71,18.25,18.35,64829787
26-Mar-26,19.30,19.31,18.74,18.80,96543125
25-Mar-26,19.36,19.68,19.28,19.49,61565603
24-Mar-26,19.14,19.28,19.00,19.20,67822308
23-Mar-26,19.42,19.51,19.10,19.17,99161311
20-Mar-26,19.48,19.64,19.04,19.23,71435015
19-Mar-26,19.62,19.71,19.32,19.39,88847282
18-Mar-26,19.80,19.87,19.64,19.68,39568803
17-Mar-26,20.03,20.08,19.66,19.73,50352113
16-Mar-26,20.18,20.54,19.76,19.95,111561141
13-Mar-26,20.14,20.25,19.85,19.94,78325787
12-Mar-26,19.92,20.08,19.73,20.02,79397858
11-Mar-26,19.90,20.13,19.85,19.97,45605854
10-Mar-26,19.67,20.00,19.62,19.87,66199646
09-Mar-26,19.28,19.67,19.11,19.62,115475916
06-Mar-26,19.99,20.12,19.35,19.47,62859423
05-Mar-26,19.91,20.19,19.48,20.09,82435841
04-Mar-26,19.82,20.07,19.53,19.84,69346895
03-Mar-26,19.45,19.98,19.39,19.82,95045587
02-Mar-26,18.84,19.79,18.82,19.70,97903783
27-Feb-26,19.79,19.79,18.99,19.01,151339344
26-Feb-26,21.09,21.19,19.71,19.79,193522398
25-Feb-26,20.76,21.12,20.67,20.99,57792249
24-Feb-26,20.51,20.79,20.19,20.79,59079586
23-Feb-26,20.46,20.82,20.38,20.60,71494051
20-Feb-26,20.37,20.55,20.17,20.50,65095876
19-Feb-26,20.40,20.48,20.21,20.40,50018881
18-Feb-26,20.56,20.67,20.38,20.47,70376838
13-Feb-26,20.35,20.45,19.77,19.95,102901019
12-Feb-26,20.72,20.82,20.24,20.35,126118812
11-Feb-26,20.45,20.85,20.41,20.64,166186497
10-Feb-26,20.67,20.81,20.40,20.45,63643751
09-Feb-26,19.98,20.93,19.90,20.55,117530387
06-Feb-26,19.27,20.31,18.97,20.27,203555380
05-Feb-26,19.11,19.29,18.77,18.83,146531683
04-Feb-26,19.68,19.68,18.83,19.22,123174450
03-Feb-26,20.38,20.39,19.22,19.68,205377866
02-Feb-26,20.80,20.86,20.25,20.30,90322553
30-Jan-26,20.78,21.18,20.67,20.99,100869534
29-Jan-26,20.67,20.86,20.21,20.84,118499820
28-Jan-26,20.69,20.88,20.56,20.74,88080068
27-Jan-26,20.47,20.65,20.30,20.39,72699148
26-Jan-26,20.55,20.77,20.39,20.44,71912500
23-Jan-26,20.62,20.90,20.54,20.56,94325827
22-Jan-26,20.45,20.59,20.24,20.37,88538072
21-Jan-26,19.97,20.54,19.85,20.33,156875087
20-Jan-26,20.41,20.47,19.94,19.97,90831321
19-Jan-26,20.52,20.56,20.15,20.22,54945478
16-Jan-26,21.13,21.34,20.89,20.89,92773167
15-Jan-26,20.82,21.25,20.72,20.92,116643906
14-Jan-26,20.70,20.82,20.24,20.59,83846455
13-Jan-26,20.72,21.10,20.54,20.62,68712645
12-Jan-26,20.50,20.92,20.45,20.63,58399072
09-Jan-26,20.81,20.87,20.53,20.72,62003544
08-Jan-26,21.27,21.33,20.63,20.69,73522288
07-Jan-26,21.11,21.52,20.97,21.19,92874999
06-Jan-26,21.30,21.48,20.92,21.05,86433696
05-Jan-26,21.73,21.91,20.95,21.12,130058394
02-Jan-26,21.39,21.82,21.26,21.51,89989062
30-Dec-25,21.69,21.79,21.20,21.20,62403748
29-Dec-25,21.80,21.90,21.59,21.88,69895301
26-Dec-25,21.93,22.25,21.81,21.83,85734971
23-Dec-25,21.24,21.79,21.11,21.75,107434055
22-Dec-25,21.20,21.40,21.07,21.15,106897006
19-Dec-25,20.21,20.85,20.13,20.85,101771249
18-Dec-25,19.98,20.24,19.81,19.93,81094404
17-Dec-25,20.36,20.43,19.58,19.74,113877927
16-Dec-25,20.00,20.28,19.87,20.18,102563631
15-Dec-25,19.95,20.07,19.74,19.96,88275251
12-Dec-25,20.55,20.60,19.71,19.84,110349009
11-Dec-25,20.60,20.60,19.91,20.37,111225828
10-Dec-25,21.00,21.13,20.75,20.89,87153518
09-Dec-25,21.29,21.31,20.83,20.83,91372414
08-Dec-25,20.66,21.23,20.44,20.84,102899323
05-Dec-25,20.32,20.76,20.10,20.69,123369732
04-Dec-25,19.95,20.37,19.85,20.30,93442625
03-Dec-25,20.37,20.38,19.81,19.93,52555976
02-Dec-25,20.20,20.66,20.05,20.14,70752536
01-Dec-25,19.34,20.08,19.33,20.05,59996104
28-Nov-25,20.01,20.14,19.59,19.70,67372919
27-Nov-25,20.00,20.20,19.91,20.06,25160724
26-Nov-25,19.84,20.45,19.81,19.96,120508036
25-Nov-25,19.56,19.98,19.06,19.91,240434376
24-Nov-25,20.25,20.59,19.83,20.47,123970769
21-Nov-25,20.16,20.73,19.54,20.30,189356208
19-Nov-25,20.48,20.85,20.36,20.52,110063843
18-Nov-25,20.50,20.59,19.99,20.15,82143228
17-Nov-25,20.80,20.89,20.44,20.70,81595777
14-Nov-25,20.05,21.06,19.92,20.85,128741727
13-Nov-25,21.16,21.19,20.30,20.70,105712006
12-Nov-25,21.50,21.58,21.06,21.42,96982919
11-Nov-25,21.59,21.59,21.01,21.13,100340551
10-Nov-25,21.43,22.05,21.41,21.91,117606773
07-Nov-25,20.80,20.94,19.94,20.94,129134484
06-Nov-25,22.02,22.06,20.82,20.89,132369012
05-Nov-25,22.25,22.65,21.90,21.90,96529587
04-Nov-25,22.76,22.87,22.32,22.37,104497051
03-Nov-25,22.97,23.58,22.93,23.16,114038541
31-Oct-25,23.16,23.27,22.65,22.73,70033366
30-Oct-25,22.84,23.10,22.58,22.72,95207176
29-Oct-25,23.16,23.59,22.83,23.15,194601726
28-Oct-25,21.55,22.65,21.43,22.41,128713161
27-Oct-25,21.27,21.45,21.12,21.35,71158208
24-Oct-25,20.52,21.04,20.52,20.85,53982275
23-Oct-25,20.20,20.50,20.05,20.46,50028666
22-Oct-25,20.35,20.58,19.91,20.28,81827228
21-Oct-25,20.53,20.54,20.17,20.35,42098143
20-Oct-25,20.53,20.73,20.33,20.43,45392563
17-Oct-25,20.39,20.79,20.34,20.59,58415934
16-Oct-25,20.70,20.75,20.43,20.58,53560637
15-Oct-25,21.00,21.08,20.18,20.46,163694855
14-Oct-25,21.24,21.27,20.54,20.61,105213647
13-Oct-25,21.42,21.68,21.13,21.36,103856047
10-Oct-25,21.72,22.20,20.40,21.08,246968424
09-Oct-25,21.37,21.77,21.26,21.51,116301318
08-Oct-25,20.68,21.09,20.68,21.09,68539559
07-Oct-25,20.71,20.99,20.50,20.68,80550465
06-Oct-25,20.48,20.73,20.27,20.46,70297193
03-Oct-25,21.05,21.18,20.61,20.78,56311102
02-Oct-25,21.03,21.23,20.91,20.99,75614949
01-Oct-25,20.52,20.88,20.34,20.79,65547552
30-Sep-25,20.18,20.77,20.08,20.75,116468787
29-Sep-25,19.94,20.37,19.92,20.10,114423644
26-Sep-25,19.88,19.89,19.49,19.71,67722708
25-Sep-25,19.40,20.05,19.25,19.81,80193421
24-Sep-25,19.80,19.87,19.40,19.55,62537691
23-Sep-25,20.26,20.26,19.51,19.60,95289319
22-Sep-25,19.55,20.54,19.43,20.29,132842245
19-Sep-25,19.50,19.74,19.42,19.51,88680031
18-Sep-25,19.19,19.58,19.12,19.52,115130981
17-Sep-25,19.12,19.13,18.59,18.77,135379337
16-Sep-25,19.62,19.63,19.23,19.25,60865621
15-Sep-25,19.55,19.72,19.36,19.62,65944062
12-Sep-25,19.97,19.99,19.76,19.78,35845983
11-Sep-25,20.08,20.25,19.78,19.87,75034680
10-Sep-25,19.91,20.16,19.77,20.00,105512215
09-Sep-25,19.16,19.35,18.84,19.35,82833810
08-Sep-25,18.90,19.32,18.83,19.05,69191512
05-Sep-25,19.03,19.08,18.48,18.83,127917417
04-Sep-25,19.38,19.52,19.24,19.37,35192616
03-Sep-25,19.50,19.57,19.21,19.37,68474043
02-Sep-25,19.40,19.64,18.90,19.52,65366825
01-Sep-25,19.70,19.89,19.61,19.65,33707964
29-Aug-25,20.22,20.22,19.57,19.72,116416817
28-Aug-25,20.38,20.83,19.91,20.32,175314606
27-Aug-25,20.71,20.73,20.32,20.55,90846661
26-Aug-25,20.35,20.63,20.16,20.63,55095997
25-Aug-25,20.05,20.48,19.96,20.22,65097445
22-Aug-25,19.65,20.15,19.37,20.15,74855818
21-Aug-25,19.89,20.15,19.83,19.96,59373468
20-Aug-25,20.08,20.08,19.26,19.98,118059636
19-Aug-25,20.70,20.87,20.05,20.18,94896443
18-Aug-25,20.30,20.67,20.28,20.65,92827772
15-Aug-25,20.47,20.47,20.01,20.20,74668197
14-Aug-25,20.34,20.59,20.23,20.49,51561105
13-Aug-25,20.58,20.69,20.14,20.46,82900951
12-Aug-25,20.58,20.68,20.23,20.61,75267882
11-Aug-25,20.60,20.85,20.46,20.61,79811796
08-Aug-25,20.57,20.79,20.37,20.65,84325549
07-Aug-25,20.62,20.92,20.29,20.45,76071982
06-Aug-25,20.21,20.46,20.11,20.40,82944710
05-Aug-25,20.76,20.76,20.20,20.44,107080939
04-Aug-25,20.16,20.67,20.01,20.60,72450454
01-Aug-25,20.10,20.38,19.76,20.12,156369509
31-Jul-25,21.36,21.44,20.58,20.70,101807961
30-Jul-25,20.55,21.00,20.53,20.87,119078212
29-Jul-25,20.80,20.88,20.35,20.35,92971609
28-Jul-25,20.23,20.59,20.23,20.59,81800573
25-Jul-25,19.90,20.21,19.90,20.02,85916790
24-Jul-25,19.83,20.00,19.72,19.90,76194545
23-Jul-25,19.55,19.74,19.42,19.73,88884023
22-Jul-25,19.86,19.87,19.14,19.40,123099766
21-Jul-25,20.00,20.12,19.85,19.86,68288637
18-Jul-25,20.13,20.13,19.77,20.11,129029786
17-Jul-25,20.06,20.21,19.88,20.04,83157483
16-Jul-25,19.87,19.97,19.59,19.79,97505361
15-Jul-25,19.87,20.00,19.59,19.70,140573214
14-Jul-25,19.15,19.21,18.74,19.15,100810813
11-Jul-25,18.93,19.47,18.90,19.14,126557411
10-Jul-25,19.03,19.07,18.70,18.98,126535456
09-Jul-25,18.31,18.68,18.28,18.67,119805142
08-Jul-25,18.07,18.19,18.00,18.18,72010716
07-Jul-25,17.88,18.10,17.86,18.02,82298073
04-Jul-25,17.97,17.97,17.72,17.72,18651552
03-Jul-25,17.88,18.12,17.77,17.88,85296461
02-Jul-25,17.29,17.88,17.25,17.68,89461579
01-Jul-25,17.75,17.81,17.23,17.47,79689328
27-Jun-25,17.74,18.09,17.72,17.99,117683102
26-Jun-25,18.00,18.00,17.69,17.76,85750927
25-Jun-25,17.21,17.86,17.18,17.85,134428160
24-Jun-25,16.63,16.97,16.63,16.91,80435694
23-Jun-25,16.44,16.62,16.33,16.46,76960861
20-Jun-25,16.65,16.71,16.34,16.47,61126482
18-Jun-25,16.55,16.70,16.36,16.62,68631957
17-Jun-25,16.54,16.59,16.43,16.55,75409234
16-Jun-25,16.47,16.79,16.45,16.50,96700873
13-Jun-25,16.61,16.69,16.28,16.35,91877554
12-Jun-25,16.35,16.79,16.31,16.69,100442308
11-Jun-25,16.79,16.82,16.39,16.49,79880806
10-Jun-25,16.59,16.73,16.39,16.69,52101867
09-Jun-25,16.60,16.86,16.48,16.49,82932091
06-Jun-25,16.48,16.72,16.34,16.34,76140910
05-Jun-25,16.61,16.78,16.18,16.30,104727048
04-Jun-25,16.63,16.70,16.35,16.70,73621756
03-Jun-25,16.41,16.74,16.35,16.52,107866951
02-Jun-25,16.03,16.36,15.91,16.20,109133943
30-May-25,16.36,16.55,15.83,15.99,147401794
29-May-25,16.75,16.94,16.24,16.34,245985680
28-May-25,16.11,16.27,15.96,16.03,148196562
27-May-25,15.86,15.98,15.72,15.95,107265864
26-May-25,15.55,15.84,15.54,15.84,29458620
23-May-25,15.33,15.64,15.15,15.55,136180829
22-May-25,15.98,15.98,15.45,15.62,111744430
21-May-25,15.77,16.18,15.36,15.50,124546457
20-May-25,15.88,15.92,15.62,15.92,76056962
19-May-25,15.58,16.01,15.57,15.94,73578579
16-May-25,16.20,16.25,15.81,15.81,97346514
15-May-25,15.75,16.10,15.55,15.96,144940410
14-May-25,15.54,15.85,15.37,15.83,172440643
13-May-25,14.65,15.33,14.61,15.14,155243370
12-May-25,14.35,14.60,14.24,14.46,132824772
09-May-25,13.88,13.93,13.56,13.75,46428059
08-May-25,14.10,14.13,13.70,13.78,91296209
07-May-25,13.58,14.10,13.44,13.93,121155713
06-May-25,13.39,13.63,13.23,13.48,67593997
05-May-25,13.27,13.58,13.23,13.48,67094174
02-May-25,13.39,13.57,13.30,13.34,100277229
30-Apr-25,12.30,13.05,12.28,13.05,87985452
29-Apr-25,12.67,12.92,12.64,12.75,71286844
28-Apr-25,12.99,13.01,12.55,12.73,94413846
25-Apr-25,12.61,13.22,12.54,13.09,111340712
24-Apr-25,12.25,12.60,12.18,12.57,94325337
23-Apr-25,12.34,12.42,12.12,12.22,379280814

*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: NVDC34