Cotação atual, histórico e gráfico do papel: ORCL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/03/2026 | 2,34% | 3,07 | 134,30 | 132,55 | 132,46 | 135,44 | 15M | 640 |
| 20/03/2026 | -2,73% | -3,68 | 131,23 | 134,91 | 131,22 | 135,20 | 4M | 281 |
| 19/03/2026 | 0,49% | 0,66 | 134,91 | 133,00 | 131,03 | 136,90 | 2M | 279 |
| 18/03/2026 | -0,10% | -0,14 | 134,25 | 132,79 | 132,22 | 134,25 | 2M | 226 |
| 17/03/2026 | -0,29% | -0,39 | 134,39 | 136,13 | 133,19 | 137,76 | 3M | 255 |
| 16/03/2026 | -2,81% | -3,90 | 134,78 | 137,41 | 134,78 | 139,34 | 5M | 226 |
| 13/03/2026 | 0,25% | 0,34 | 138,68 | 139,59 | 136,00 | 140,29 | 6M | 274 |
|
| 12/03/2026 | -1,08% | -1,51 | 138,34 | 139,60 | 138,34 | 145,07 | 16M | 505 |
| 11/03/2026 | 2,49% | 3,40 | 139,85 | 142,52 | 138,20 | 147,99 | 41M | 1.015 |
| 10/03/2026 | 5,22% | 6,77 | 136,45 | 131,01 | 128,05 | 136,45 | 21M | 573 |
| 09/03/2026 | -3,94% | -5,32 | 129,68 | 134,31 | 127,75 | 134,31 | 36M | 3.273 |
| 06/03/2026 | -0,01% | -0,01 | 135,00 | 136,38 | 133,19 | 139,75 | 30M | 617 |
| 05/03/2026 | 2,54% | 3,34 | 135,01 | 133,62 | 131,89 | 137,54 | 16M | 594 |
| 04/03/2026 | 1,64% | 2,12 | 131,67 | 131,20 | 129,54 | 133,50 | 3M | 289 |
| 03/03/2026 | 1,00% | 1,28 | 129,55 | 128,00 | 126,31 | 132,30 | 4M | 492 |
| 02/03/2026 | 3,74% | 4,62 | 128,27 | 121,78 | 121,50 | 129,28 | 9M | 664 |
| 27/02/2026 | -4,47% | -5,79 | 123,65 | 126,85 | 121,75 | 126,85 | 19M | 859 |
| 26/02/2026 | 1,11% | 1,42 | 129,44 | 125,84 | 125,00 | 130,40 | 14M | 395 |
| 25/02/2026 | 1,11% | 1,41 | 128,02 | 127,88 | 126,20 | 131,63 | 5M | 504 |
| 24/02/2026 | 3,86% | 4,71 | 126,61 | 121,20 | 119,90 | 126,61 | 12M | 510 |
| 23/02/2026 | -5,28% | -6,80 | 121,90 | 126,50 | 119,44 | 126,60 | 10M | 1.016 |
| 20/02/2026 | -5,89% | -8,05 | 128,70 | 138,12 | 127,30 | 138,12 | 19M | 1.009 |
| 19/02/2026 | 0,83% | 1,13 | 136,75 | 134,40 | 134,40 | 139,04 | 20M | 356 |
| 18/02/2026 | -3,23% | -4,53 | 135,62 | 138,00 | 135,09 | 138,00 | 4M | 344 |
| 13/02/2026 | 1,85% | 2,55 | 140,15 | 137,60 | 135,33 | 141,15 | 3M | 360 |
| 12/02/2026 | 0,77% | 1,05 | 137,60 | 136,55 | 132,50 | 137,75 | 3M | 322 |
| 11/02/2026 | -1,76% | -2,45 | 136,55 | 140,39 | 133,28 | 142,00 | 9M | 661 |
| 10/02/2026 | 3,04% | 4,10 | 139,00 | 136,33 | 136,00 | 143,16 | 10M | 549 |
| 09/02/2026 | 9,76% | 11,99 | 134,90 | 127,00 | 127,00 | 138,15 | 18M | 3.329 |
| 06/02/2026 | 1,42% | 1,72 | 122,91 | 121,19 | 120,72 | 124,31 | 12M | 1.610 |
| 05/02/2026 | -4,68% | -5,95 | 121,19 | 127,14 | 119,00 | 128,28 | 9M | 1.051 |
| 04/02/2026 | -6,90% | -9,43 | 127,14 | 132,90 | 126,66 | 134,77 | 26M | 999 |
| 03/02/2026 | -3,61% | -5,12 | 136,57 | 140,00 | 132,81 | 140,00 | 22M | 1.765 |
| 02/02/2026 | -1,77% | -2,56 | 141,69 | 149,65 | 140,50 | 152,50 | 20M | 2.435 |
| 30/01/2026 | 0,15% | 0,22 | 144,25 | 145,28 | 143,27 | 147,01 | 4M | 308 |
| 29/01/2026 | -3,34% | -4,97 | 144,03 | 148,50 | 140,62 | 148,50 | 22M | 797 |
| 28/01/2026 | -1,68% | -2,55 | 149,00 | 152,32 | 149,00 | 156,56 | 15M | 620 |
| 27/01/2026 | -5,16% | -8,25 | 151,55 | 158,00 | 150,60 | 160,05 | 14M | 690 |
| 26/01/2026 | 2,20% | 3,44 | 159,80 | 156,20 | 155,79 | 162,72 | 8M | 424 |
| 23/01/2026 | -0,31% | -0,49 | 156,36 | 156,85 | 151,90 | 158,39 | 5M | 393 |
| 22/01/2026 | 2,02% | 3,10 | 156,85 | 157,48 | 156,36 | 160,20 | 9M | 1.986 |
| 21/01/2026 | -4,28% | -6,87 | 153,75 | 160,64 | 151,70 | 161,75 | 13M | 985 |
| 20/01/2026 | -4,22% | -7,08 | 160,62 | 167,65 | 160,62 | 169,49 | 10M | 539 |
| 19/01/2026 | -1,36% | -2,32 | 167,70 | 168,55 | 167,00 | 171,39 | 728K | 157 |
| 16/01/2026 | 0,25% | 0,42 | 170,02 | 171,59 | 167,43 | 172,08 | 5M | 237 |
| 15/01/2026 | -3,64% | -6,40 | 169,60 | 176,00 | 169,60 | 176,26 | 5M | 272 |
| 14/01/2026 | -3,02% | -5,49 | 176,00 | 180,00 | 172,00 | 181,37 | 4M | 434 |
| 13/01/2026 | -1,23% | -2,26 | 181,49 | 182,50 | 180,00 | 185,67 | 2M | 836 |
| 12/01/2026 | 4,05% | 7,16 | 183,75 | 176,45 | 176,21 | 184,70 | 4M | 296 |
| 09/01/2026 | 3,69% | 6,29 | 176,59 | 172,01 | 169,00 | 178,59 | 2M | 247 |
| 08/01/2026 | -0,79% | -1,35 | 170,30 | 173,00 | 167,50 | 173,00 | 4M | 285 |
| 07/01/2026 | -0,22% | -0,37 | 171,65 | 173,75 | 171,65 | 174,87 | 2M | 458 |
| 06/01/2026 | -0,61% | -1,06 | 172,02 | 174,82 | 170,85 | 174,82 | 4M | 334 |
| 05/01/2026 | -1,73% | -3,04 | 173,08 | 180,20 | 173,08 | 182,26 | 4M | 299 |
| 02/01/2026 | -2,47% | -4,46 | 176,12 | 182,39 | 175,80 | 182,39 | 4M | 301 |
| 30/12/2025 | -1,32% | -2,42 | 180,58 | 181,87 | 178,72 | 181,87 | 4M | 137 |
| 29/12/2025 | -1,03% | -1,90 | 183,00 | 181,20 | 179,00 | 184,00 | 4M | 243 |
| 26/12/2025 | 3,18% | 5,70 | 184,90 | 181,01 | 180,33 | 185,00 | 4M | 737 |
| 23/12/2025 | -2,62% | -4,82 | 179,20 | 184,73 | 177,84 | 184,73 | 3M | 612 |
| 22/12/2025 | 2,81% | 5,03 | 184,02 | 182,00 | 178,50 | 185,18 | 6M | 380 |
| 19/12/2025 | 7,96% | 13,19 | 178,99 | 172,66 | 171,50 | 179,49 | 10M | 558 |
| 18/12/2025 | 1,96% | 3,18 | 165,80 | 166,19 | 164,50 | 170,02 | 10M | 780 |
| 17/12/2025 | -5,19% | -8,90 | 162,62 | 174,75 | 162,62 | 175,09 | 16M | 685 |
| 16/12/2025 | 1,98% | 3,33 | 171,52 | 168,20 | 166,65 | 172,96 | 7M | 273 |
| 15/12/2025 | -1,92% | -3,29 | 168,19 | 170,96 | 163,74 | 174,49 | 18M | 759 |
| 12/12/2025 | -3,81% | -6,79 | 171,48 | 178,97 | 168,37 | 178,97 | 23M | 1.064 |
| 11/12/2025 | -10,86% | -21,73 | 178,27 | 175,99 | 168,57 | 181,88 | 37M | 3.763 |
| 10/12/2025 | -0,27% | -0,55 | 200,00 | 201,50 | 198,97 | 205,13 | 9M | 434 |
| 09/12/2025 | 0,38% | 0,75 | 200,55 | 202,98 | 198,80 | 202,98 | 6M | 242 |
| 08/12/2025 | 0,91% | 1,80 | 199,80 | 198,16 | 196,57 | 202,95 | 20M | 452 |
| 05/12/2025 | 3,94% | 7,50 | 198,00 | 193,17 | 190,58 | 198,00 | 25M | 437 |
| 04/12/2025 | 3,45% | 6,35 | 190,50 | 184,88 | 182,17 | 190,60 | 5M | 334 |
| 03/12/2025 | 3,57% | 6,35 | 184,15 | 181,02 | 176,90 | 184,15 | 8M | 997 |
| 02/12/2025 | -0,15% | -0,27 | 177,80 | 179,86 | 177,80 | 186,00 | 3M | 238 |
| 01/12/2025 | 0,03% | 0,06 | 178,07 | 176,58 | 175,05 | 180,89 | 7M | 581 |
| 28/11/2025 | -2,19% | -3,99 | 178,01 | 178,60 | 175,80 | 180,28 | 2M | 268 |
| 27/11/2025 | -1,62% | -3,00 | 182,00 | 182,70 | 181,15 | 184,99 | 806K | 157 |
| 26/11/2025 | 4,46% | 7,90 | 185,00 | 181,00 | 180,88 | 189,36 | 11M | 2.267 |
| 25/11/2025 | -2,02% | -3,66 | 177,10 | 178,00 | 167,47 | 178,61 | 10M | 899 |
| 24/11/2025 | 1,40% | 2,50 | 180,76 | 180,05 | 174,70 | 182,64 | 8M | 383 |
| 21/11/2025 | -11,75% | -23,73 | 178,26 | 187,00 | 175,14 | 189,02 | 20M | 956 |
| 19/11/2025 | 3,65% | 7,11 | 201,99 | 191,02 | 191,02 | 202,18 | 5M | 299 |
| 18/11/2025 | -0,27% | -0,53 | 194,88 | 194,99 | 191,15 | 198,00 | 11M | 202 |
| 17/11/2025 | -0,81% | -1,59 | 195,41 | 197,01 | 191,60 | 197,01 | 5M | 256 |
| 14/11/2025 | 2,32% | 4,47 | 197,00 | 187,72 | 186,27 | 200,36 | 12M | 579 |
| 13/11/2025 | -5,02% | -10,17 | 192,53 | 200,16 | 190,62 | 200,16 | 11M | 552 |
| 12/11/2025 | -2,52% | -5,25 | 202,70 | 207,95 | 199,70 | 209,40 | 10M | 556 |
| 11/11/2025 | -2,78% | -5,95 | 207,95 | 210,01 | 201,56 | 210,31 | 9M | 475 |
| 10/11/2025 | 0,30% | 0,65 | 213,90 | 217,50 | 209,93 | 218,50 | 17M | 510 |
| 07/11/2025 | -1,20% | -2,59 | 213,25 | 215,84 | 206,76 | 215,84 | 11M | 541 |
| 06/11/2025 | -3,25% | -7,25 | 215,84 | 223,09 | 213,70 | 224,02 | 17M | 452 |
| 05/11/2025 | 0,62% | 1,38 | 223,09 | 220,51 | 220,51 | 225,50 | 5M | 210 |
| 04/11/2025 | -4,17% | -9,64 | 221,71 | 231,34 | 221,00 | 231,34 | 7M | 400 |
| 03/11/2025 | -2,03% | -4,80 | 231,35 | 238,52 | 228,89 | 238,52 | 7M | 940 |
| 31/10/2025 | 2,33% | 5,37 | 236,15 | 234,12 | 230,49 | 238,86 | 7M | 306 |
| 30/10/2025 | -6,57% | -16,22 | 230,78 | 249,36 | 230,78 | 249,36 | 11M | 693 |
| 29/10/2025 | -2,25% | -5,68 | 247,00 | 252,45 | 241,71 | 252,45 | 7M | 445 |
| 28/10/2025 | 0,23% | 0,58 | 252,68 | 254,63 | 251,00 | 256,01 | 5M | 295 |
| 27/10/2025 | -1,91% | -4,90 | 252,10 | 257,97 | 251,00 | 257,97 | 4M | 209 |
| 24/10/2025 | 1,68% | 4,25 | 257,00 | 254,05 | 253,50 | 257,08 | 4M | 204 |
| 23/10/2025 | 2,16% | 5,35 | 252,75 | 242,46 | 242,46 | 253,81 | 5M | 237 |
| 22/10/2025 | 0,24% | 0,60 | 247,40 | 245,01 | 242,80 | 248,99 | 7M | 241 |
| 21/10/2025 | -0,16% | -0,40 | 246,80 | 248,75 | 245,00 | 250,90 | 5M | 371 |
| 20/10/2025 | -5,29% | -13,80 | 247,20 | 259,46 | 246,40 | 260,82 | 11M | 682 |
| 17/10/2025 | -7,94% | -22,50 | 261,00 | 275,86 | 259,98 | 278,05 | 17M | 1.228 |
| 16/10/2025 | 2,21% | 6,13 | 283,50 | 283,00 | 275,50 | 292,67 | 20M | 717 |
| 15/10/2025 | 1,23% | 3,37 | 277,37 | 277,01 | 272,84 | 282,53 | 5M | 310 |
| 14/10/2025 | -2,84% | -8,00 | 274,00 | 277,02 | 268,48 | 278,50 | 8M | 1.008 |
| 13/10/2025 | 4,98% | 13,38 | 282,00 | 271,46 | 271,46 | 282,53 | 9M | 2.116 |
| 10/10/2025 | -0,53% | -1,43 | 268,62 | 273,99 | 267,50 | 279,00 | 19M | 554 |
| 09/10/2025 | 4,89% | 12,60 | 270,05 | 260,03 | 257,45 | 285,00 | 6M | 342 |
| 08/10/2025 | 2,22% | 5,58 | 257,45 | 253,40 | 252,99 | 259,98 | 2M | 152 |
| 07/10/2025 | -3,06% | -7,96 | 251,87 | 254,63 | 241,99 | 260,90 | 14M | 664 |
| 06/10/2025 | 2,41% | 6,11 | 259,83 | 256,92 | 256,92 | 263,20 | 3M | 246 |
| 03/10/2025 | -1,35% | -3,48 | 253,72 | 259,78 | 253,60 | 262,72 | 6M | 222 |
| 02/10/2025 | 0,00% | 0,00 | 257,20 | 260,61 | 254,79 | 262,00 | 10M | 338 |
| 01/10/2025 | 3,50% | 8,69 | 257,20 | 247,00 | 246,00 | 257,50 | 7M | 287 |
| 30/09/2025 | -0,52% | -1,29 | 248,51 | 248,51 | 244,55 | 251,00 | 8M | 1.381 |
| 29/09/2025 | -0,91% | -2,30 | 249,80 | 253,49 | 247,87 | 254,00 | 4M | 328 |
| 26/09/2025 | -2,68% | -6,93 | 252,10 | 263,45 | 252,00 | 263,45 | 3M | 344 |
| 25/09/2025 | -5,12% | -13,97 | 259,03 | 263,59 | 256,77 | 265,60 | 7M | 914 |
| 24/09/2025 | -1,59% | -4,40 | 273,00 | 273,51 | 265,90 | 276,30 | 6M | 692 |
| 23/09/2025 | -4,69% | -13,65 | 277,40 | 295,00 | 273,40 | 295,00 | 25M | 858 |
| 22/09/2025 | 6,49% | 17,75 | 291,05 | 273,30 | 271,49 | 292,49 | 12M | 618 |
| 19/09/2025 | 3,84% | 10,10 | 273,30 | 264,00 | 264,00 | 273,30 | 3M | 281 |
| 18/09/2025 | -0,87% | -2,30 | 263,20 | 267,00 | 258,64 | 268,50 | 5M | 310 |
| 17/09/2025 | -1,87% | -5,05 | 265,50 | 270,20 | 260,53 | 271,90 | 5M | 418 |
| 16/09/2025 | 1,41% | 3,75 | 270,55 | 277,02 | 267,45 | 283,10 | 6M | 460 |
| 15/09/2025 | 1,98% | 5,19 | 266,80 | 268,20 | 263,61 | 273,68 | 11M | 1.114 |
| 12/09/2025 | -5,68% | -15,75 | 261,61 | 275,49 | 260,56 | 275,49 | 8M | 1.133 |
| 11/09/2025 | -7,84% | -23,60 | 277,36 | 300,96 | 273,81 | 301,92 | 13M | 1.008 |
| 10/09/2025 | 18,96% | 47,96 | 300,96 | 294,00 | 282,33 | 311,13 | 41M | 1.651 |
| 09/09/2025 | 16,64% | 36,09 | 253,00 | 219,09 | 212,04 | 253,00 | 2M | 247 |
| 08/09/2025 | 4,28% | 8,90 | 216,91 | 215,00 | 214,10 | 218,75 | 5M | 536 |
| 05/09/2025 | 2,79% | 5,64 | 208,01 | 206,28 | 203,38 | 211,60 | 1M | 125 |
| 04/09/2025 | -0,22% | -0,45 | 202,37 | 202,01 | 199,95 | 203,42 | 2M | 1.517 |
| 03/09/2025 | -0,82% | -1,68 | 202,82 | 204,50 | 201,88 | 205,15 | 502K | 76 |
| 02/09/2025 | -0,73% | -1,50 | 204,50 | 206,00 | 200,50 | 206,00 | 652K | 108 |
| 01/09/2025 | 1,39% | 2,83 | 206,00 | 205,21 | 200,01 | 206,94 | 913K | 251 |
| 29/08/2025 | -5,52% | -11,88 | 203,17 | 216,30 | 202,00 | 216,30 | 3M | 567 |
| 28/08/2025 | 1,07% | 2,28 | 215,05 | 212,01 | 212,01 | 217,62 | 852K | 83 |
| 27/08/2025 | 0,36% | 0,77 | 212,77 | 212,00 | 211,25 | 214,21 | 1M | 95 |
| 26/08/2025 | 0,00% | -0,01 | 212,00 | 214,23 | 211,31 | 214,23 | 5M | 91 |
| 25/08/2025 | -0,47% | -1,01 | 212,01 | 215,16 | 212,01 | 215,31 | 7M | 98 |
| 22/08/2025 | 0,20% | 0,42 | 213,02 | 214,33 | 211,48 | 215,20 | 581K | 90 |
| 21/08/2025 | -0,56% | -1,20 | 212,60 | 210,01 | 210,01 | 215,15 | 312K | 70 |
| 20/08/2025 | -0,09% | -0,20 | 213,80 | 213,00 | 208,20 | 214,45 | 1M | 144 |
| 19/08/2025 | -4,86% | -10,94 | 214,00 | 224,94 | 212,82 | 226,50 | 1M | 184 |
| 18/08/2025 | 0,88% | 1,96 | 224,94 | 225,17 | 219,88 | 225,17 | 3M | 113 |
| 15/08/2025 | 1,25% | 2,75 | 222,98 | 220,23 | 219,45 | 224,85 | 1M | 94 |
| 14/08/2025 | 0,52% | 1,13 | 220,23 | 219,10 | 218,30 | 224,35 | 1M | 154 |
| 13/08/2025 | -3,23% | -7,31 | 219,10 | 229,77 | 218,75 | 231,65 | 2M | 205 |
| 12/08/2025 | -1,00% | -2,29 | 226,41 | 232,19 | 225,99 | 232,19 | 373K | 122 |
| 11/08/2025 | 1,07% | 2,42 | 228,70 | 226,30 | 223,78 | 231,73 | 1M | 172 |
| 08/08/2025 | 0,75% | 1,68 | 226,28 | 227,00 | 224,01 | 227,00 | 787K | 97 |
| 07/08/2025 | -3,81% | -8,90 | 224,60 | 236,17 | 223,97 | 236,17 | 1M | 258 |
| 06/08/2025 | -0,76% | -1,79 | 233,50 | 237,18 | 229,83 | 237,18 | 495K | 95 |
| 05/08/2025 | 1,36% | 3,15 | 235,29 | 235,10 | 230,95 | 237,20 | 1M | 132 |
| 04/08/2025 | 2,57% | 5,82 | 232,14 | 226,32 | 225,18 | 232,14 | 1M | 150 |
| 01/08/2025 | -5,10% | -12,16 | 226,32 | 235,00 | 224,24 | 235,00 | 2M | 379 |
| 31/07/2025 | 2,12% | 4,94 | 238,48 | 238,48 | 236,52 | 242,92 | 2M | 496 |
| 30/07/2025 | 0,97% | 2,24 | 233,54 | 233,83 | 228,64 | 234,25 | 680K | 137 |
| 29/07/2025 | 1,00% | 2,30 | 231,30 | 229,31 | 229,26 | 235,33 | 2M | 388 |
| 28/07/2025 | 1,68% | 3,79 | 229,00 | 230,00 | 227,01 | 230,77 | 2M | 227 |
| 25/07/2025 | 1,14% | 2,54 | 225,21 | 222,67 | 222,67 | 227,52 | 779K | 141 |
| 24/07/2025 | 0,30% | 0,67 | 222,67 | 224,65 | 222,08 | 224,85 | 17M | 78 |
| 23/07/2025 | 0,74% | 1,62 | 222,00 | 222,30 | 221,60 | 224,54 | 10M | 178 |
| 22/07/2025 | -2,12% | -4,78 | 220,38 | 225,18 | 219,19 | 225,35 | 1M | 177 |
| 21/07/2025 | -1,84% | -4,22 | 225,16 | 229,38 | 225,16 | 229,38 | 1M | 203 |
| 18/07/2025 | -0,60% | -1,39 | 229,38 | 230,77 | 226,55 | 231,54 | 778K | 157 |
| 17/07/2025 | 3,14% | 7,02 | 230,77 | 226,60 | 225,56 | 234,22 | 2M | 346 |
| 16/07/2025 | 3,30% | 7,15 | 223,75 | 219,88 | 216,92 | 223,75 | 2M | 203 |
| 15/07/2025 | 1,21% | 2,60 | 216,60 | 221,74 | 212,31 | 221,74 | 2M | 184 |
| 14/07/2025 | 0,40% | 0,85 | 214,00 | 213,15 | 208,60 | 214,13 | 1M | 173 |
| 11/07/2025 | -2,06% | -4,49 | 213,15 | 217,62 | 212,74 | 217,62 | 708K | 136 |
| 10/07/2025 | 1,37% | 2,95 | 217,64 | 221,01 | 215,69 | 222,41 | 4M | 211 |
| 09/07/2025 | 0,37% | 0,79 | 214,69 | 230,00 | 212,25 | 230,00 | 3M | 210 |
| 08/07/2025 | 0,23% | 0,50 | 213,90 | 219,03 | 211,71 | 219,44 | 3M | 480 |
| 07/07/2025 | -2,49% | -5,45 | 213,40 | 214,47 | 209,16 | 214,70 | 3M | 388 |
| 04/07/2025 | 1,22% | 2,63 | 218,85 | 216,22 | 216,22 | 221,25 | 2M | 191 |
| 03/07/2025 | 3,62% | 7,55 | 216,22 | 208,68 | 208,58 | 216,22 | 1M | 199 |
| 02/07/2025 | 4,33% | 8,67 | 208,67 | 199,99 | 198,00 | 208,67 | 996K | 171 |
| 01/07/2025 | 4,34% | 8,31 | 200,00 | 197,89 | 197,47 | 202,04 | 1M | 166 |
| 27/06/2025 | -1,35% | -2,62 | 191,69 | 195,24 | 191,69 | 196,19 | 427K | 382 |
| 26/06/2025 | 0,16% | 0,31 | 194,31 | 195,25 | 193,68 | 196,80 | 784K | 296 |
| 25/06/2025 | -2,59% | -5,15 | 194,00 | 199,77 | 194,00 | 200,00 | 13M | 325 |
| 24/06/2025 | 5,26% | 9,95 | 199,15 | 191,06 | 190,77 | 199,15 | 6M | 2.890 |
| 23/06/2025 | 0,08% | 0,15 | 189,20 | 188,87 | 186,12 | 190,17 | 9M | 2.239 |
| 20/06/2025 | -3,03% | -5,91 | 189,05 | 196,60 | 188,76 | 196,60 | 727K | 137 |
| 18/06/2025 | 4,47% | 8,35 | 194,96 | 194,04 | 191,96 | 196,42 | 942K | 191 |
| 17/06/2025 | -2,06% | -3,92 | 186,61 | 190,53 | 186,61 | 196,64 | 5M | 171 |
| 16/06/2025 | -4,67% | -9,34 | 190,53 | 195,87 | 190,53 | 197,50 | 1M | 265 |
| 13/06/2025 | 8,57% | 15,78 | 199,87 | 184,09 | 184,09 | 199,88 | 12M | 1.510 |
| 12/06/2025 | 10,82% | 17,97 | 184,09 | 177,10 | 174,71 | 187,43 | 7M | 2.609 |
| 11/06/2025 | 1,29% | 2,12 | 166,12 | 164,01 | 163,19 | 166,12 | 227K | 63 |
| 10/06/2025 | 0,94% | 1,52 | 164,00 | 163,11 | 162,00 | 165,03 | 2M | 75 |
| 09/06/2025 | -2,71% | -4,52 | 162,48 | 163,00 | 161,93 | 166,55 | 796K | 68 |
| 06/06/2025 | 5,26% | 8,34 | 167,00 | 161,04 | 160,75 | 167,00 | 1M | 644 |
| 05/06/2025 | 0,74% | 1,16 | 158,66 | 157,60 | 157,12 | 160,64 | 887K | 82 |
| 04/06/2025 | -0,38% | -0,60 | 157,50 | 158,51 | 157,50 | 159,59 | 126K | 48 |
| 03/06/2025 | 0,71% | 1,11 | 158,10 | 157,19 | 157,11 | 158,92 | 768K | 60 |
| 02/06/2025 | -0,13% | -0,21 | 156,99 | 154,05 | 154,05 | 157,98 | 260K | 48 |
| 30/05/2025 | 0,91% | 1,41 | 157,20 | 152,67 | 152,67 | 157,59 | 868K | 397 |
| 29/05/2025 | -0,13% | -0,21 | 155,79 | 157,56 | 152,31 | 157,56 | 693K | 60 |
| 28/05/2025 | 3,04% | 4,60 | 156,00 | 152,95 | 152,95 | 156,00 | 133K | 65 |
| 27/05/2025 | 1,83% | 2,72 | 151,40 | 148,68 | 148,68 | 152,94 | 239K | 45 |
| 26/05/2025 | -0,28% | -0,41 | 148,68 | 144,00 | 144,00 | 148,72 | 292K | 38 |
| 23/05/2025 | -0,84% | -1,27 | 149,09 | 150,36 | 146,87 | 150,36 | 2M | 83 |
| 22/05/2025 | 1,06% | 1,57 | 150,36 | 147,84 | 147,80 | 150,36 | 47K | 35 |
| 21/05/2025 | -2,85% | -4,36 | 148,79 | 153,15 | 147,00 | 153,15 | 559K | 79 |
| 20/05/2025 | 0,90% | 1,37 | 153,15 | 151,78 | 148,95 | 153,15 | 527K | 88 |
| 19/05/2025 | 0,80% | 1,21 | 151,78 | 150,75 | 149,96 | 152,52 | 545K | 75 |
| 16/05/2025 | 0,38% | 0,57 | 150,57 | 152,24 | 150,37 | 152,24 | 715K | 57 |
| 15/05/2025 | -3,22% | -4,99 | 150,00 | 151,91 | 149,85 | 152,29 | 117K | 55 |
| 14/05/2025 | 0,77% | 1,18 | 154,99 | 152,75 | 151,05 | 154,99 | 151K | 69 |
| 13/05/2025 | 2,55% | 3,82 | 153,81 | 149,99 | 147,91 | 153,81 | 329K | 50 |
| 12/05/2025 | 5,33% | 7,59 | 149,99 | 148,68 | 145,76 | 149,99 | 2M | 78 |
| 09/05/2025 | -2,25% | -3,28 | 142,40 | 147,13 | 141,00 | 147,13 | 132K | 39 |
| 08/05/2025 | 0,47% | 0,68 | 145,68 | 142,02 | 141,34 | 145,68 | 67K | 34 |
| 07/05/2025 | 3,50% | 4,90 | 145,00 | 140,79 | 140,57 | 145,00 | 2M | 147 |
| 06/05/2025 | -0,78% | -1,10 | 140,10 | 139,87 | 139,47 | 141,41 | 373K | 48 |
| 05/05/2025 | 0,13% | 0,18 | 141,20 | 142,44 | 139,68 | 142,89 | 2M | 37 |
| 02/05/2025 | 8,48% | 11,02 | 141,02 | 137,98 | 137,98 | 143,28 | 2M | 133 |
| 30/04/2025 | -1,88% | -2,49 | 130,00 | 132,98 | 128,31 | 132,99 | 295K | 123 |
| 29/04/2025 | 0,45% | 0,59 | 132,49 | 131,90 | 131,00 | 132,49 | 95K | 31 |
| 28/04/2025 | 1,46% | 1,90 | 131,90 | 131,00 | 130,40 | 132,40 | 72K | 53 |
| 25/04/2025 | 0,20% | 0,26 | 130,00 | 130,29 | 129,84 | 131,45 | 98K | 41 |
| 24/04/2025 | 3,07% | 3,86 | 129,74 | 125,80 | 123,50 | 130,22 | 1M | 45 |
| 23/04/2025 | 4,38% | 5,28 | 125,88 | 126,20 | 124,68 | 128,46 | 766K | 110 |
| 22/04/2025 | -1,95% | -2,40 | 120,60 | 120,23 | 118,40 | 121,84 | 871K | 109 |
| 17/04/2025 | -2,13% | -2,68 | 123,00 | 127,53 | 123,00 | 127,74 | 217K | 53 |
| 16/04/2025 | -6,55% | -8,81 | 125,68 | 129,96 | 125,19 | 129,96 | 292K | 111 |
| 15/04/2025 | 4,26% | 5,49 | 134,49 | 131,89 | 131,27 | 134,49 | 621K | 73 |
| 14/04/2025 | 0,69% | 0,88 | 129,00 | 131,50 | 129,00 | 132,50 | 907K | 74 |
| 11/04/2025 | -2,20% | -2,88 | 128,12 | 131,18 | 127,08 | 131,49 | 826K | 193 |
| 10/04/2025 | -4,20% | -5,74 | 131,00 | 138,10 | 128,35 | 139,18 | 944K | 106 |
| 09/04/2025 | 12,75% | 15,46 | 136,74 | 125,41 | 125,41 | 137,74 | 805K | 111 |
| 08/04/2025 | -2,06% | -2,55 | 121,28 | 124,50 | 121,28 | 131,94 | 549K | 230 |
| 07/04/2025 | 0,27% | 0,33 | 123,83 | 123,32 | 117,55 | 128,68 | 1M | 186 |
| 04/04/2025 | -3,30% | -4,21 | 123,50 | 127,50 | 123,50 | 127,71 | 3M | 205 |
| 03/04/2025 | -7,50% | -10,36 | 127,71 | 130,97 | 127,60 | 131,88 | 7M | 221 |
| 02/04/2025 | 3,35% | 4,48 | 138,07 | 133,59 | 131,71 | 140,08 | 223K | 84 |
| 01/04/2025 | 0,44% | 0,59 | 133,59 | 133,00 | 132,13 | 135,71 | 6M | 269 |
| 31/03/2025 | -0,89% | -1,20 | 133,00 | 133,35 | 130,64 | 133,35 | 4M | 168 |
| 28/03/2025 | -3,81% | -5,32 | 134,20 | 137,50 | 133,53 | 138,88 | 212K | 118 |
| 27/03/2025 | -0,80% | -1,13 | 139,52 | 140,31 | 138,76 | 140,69 | 86K | 84 |
| 26/03/2025 | -3,72% | -5,43 | 140,65 | 145,80 | 140,48 | 145,80 | 451K | 186 |
| 25/03/2025 | -1,42% | -2,10 | 146,08 | 145,21 | 145,21 | 148,03 | 117K | 110 |
| 24/03/2025 | 0,80% | 1,18 | 148,18 | 147,37 | 147,37 | 149,35 | 2M | 1.335 |
| 21/03/2025 | 2,44% | 3,50 | 147,00 | 144,22 | 143,52 | 147,00 | 1M | 277 |
| 20/03/2025 | 1,41% | 2,00 | 143,50 | 142,00 | 142,00 | 146,31 | 959K | 102 |
| 19/03/2025 | 0,49% | 0,69 | 141,50 | 142,00 | 141,50 | 144,71 | 145K | 139 |
| 18/03/2025 | -3,16% | -4,59 | 140,81 | 143,90 | 140,27 | 144,20 | 578K | 186 |
| 17/03/2025 | 2,19% | 3,12 | 145,40 | 139,44 | 139,00 | 147,37 | 420K | 454 |
| 14/03/2025 | 1,88% | 2,62 | 142,28 | 143,22 | 141,98 | 144,09 | 471K | 163 |
| 13/03/2025 | -3,68% | -5,34 | 139,66 | 145,86 | 139,66 | 145,86 | 279K | 281 |
| 12/03/2025 | 3,40% | 4,77 | 145,00 | 144,14 | 140,47 | 147,26 | 736K | 368 |
| 11/03/2025 | -3,23% | -4,68 | 140,23 | 141,67 | 134,00 | 141,67 | 741K | 260 |
| 10/03/2025 | -2,78% | -4,15 | 144,91 | 147,65 | 141,54 | 147,65 | 595K | 235 |
| 07/03/2025 | 3,48% | 5,01 | 149,06 | 144,94 | 143,56 | 150,31 | 15M | 263 |
| 06/03/2025 | -5,49% | -8,37 | 144,05 | 151,43 | 144,00 | 151,50 | 3M | 1.731 |
| 05/03/2025 | -4,11% | -6,54 | 152,42 | 158,96 | 152,01 | 158,96 | 584K | 102 |
| 28/02/2025 | 0,20% | 0,32 | 158,96 | 159,99 | 157,06 | 161,16 | 6M | 110 |
| 27/02/2025 | -4,43% | -7,36 | 158,64 | 168,01 | 158,64 | 169,48 | 252K | 231 |
| 26/02/2025 | 3,38% | 5,42 | 166,00 | 163,24 | 163,24 | 167,50 | 596K | 214 |
| 25/02/2025 | -0,47% | -0,76 | 160,58 | 163,84 | 158,09 | 163,84 | 808K | 376 |
| 24/02/2025 | -0,89% | -1,45 | 161,34 | 165,71 | 157,47 | 166,19 | 286K | 116 |
| 21/02/2025 | -1,93% | -3,21 | 162,79 | 167,90 | 160,00 | 169,14 | 217K | 154 |
| 20/02/2025 | -4,17% | -7,22 | 166,00 | 171,71 | 166,00 | 171,71 | 618K | 308 |
| 19/02/2025 | 2,19% | 3,72 | 173,22 | 170,37 | 166,71 | 173,22 | 314K | 90 |
| 18/02/2025 | 2,73% | 4,50 | 169,50 | 166,66 | 166,60 | 172,57 | 4M | 305 |
| 17/02/2025 | 0,55% | 0,90 | 165,00 | 165,97 | 162,20 | 167,10 | 2M | 246 |
| 14/02/2025 | -1,91% | -3,20 | 164,10 | 168,98 | 164,10 | 168,98 | 382K | 117 |
| 13/02/2025 | -1,01% | -1,70 | 167,30 | 165,00 | 165,00 | 167,45 | 1M | 145 |
| 12/02/2025 | -3,06% | -5,34 | 169,00 | 169,58 | 164,10 | 169,60 | 936K | 686 |
| 11/02/2025 | 1,83% | 3,13 | 174,34 | 172,93 | 169,57 | 174,34 | 1M | 211 |
| 10/02/2025 | 1,61% | 2,72 | 171,21 | 170,18 | 169,80 | 173,09 | 403K | 123 |
| 07/02/2025 | 1,27% | 2,12 | 168,49 | 167,50 | 165,98 | 170,13 | 1M | 244 |
| 06/02/2025 | 0,61% | 1,01 | 166,37 | 167,00 | 165,27 | 169,45 | 1M | 212 |
| 05/02/2025 | 0,96% | 1,57 | 165,36 | 164,92 | 160,98 | 166,32 | 2M | 451 |
| 04/02/2025 | -0,71% | -1,17 | 163,79 | 161,68 | 159,96 | 164,97 | 429K | 229 |
| 03/02/2025 | -0,55% | -0,92 | 164,96 | 160,50 | 159,99 | 164,96 | 5M | 209 |
| 31/01/2025 | -0,07% | -0,12 | 165,88 | 167,00 | 164,20 | 168,15 | 932K | 418 |
| 30/01/2025 | 6,40% | 9,99 | 166,00 | 159,99 | 159,52 | 167,83 | 2M | 316 |
| 29/01/2025 | -2,18% | -3,48 | 156,01 | 161,40 | 156,01 | 161,40 | 660K | 130 |
| 28/01/2025 | 1,59% | 2,49 | 159,49 | 157,50 | 153,92 | 162,37 | 3M | 442 |
| 27/01/2025 | -13,26% | -24,00 | 157,00 | 166,68 | 150,50 | 170,79 | 3M | 620 |
| 24/01/2025 | -2,16% | -4,00 | 181,00 | 185,45 | 179,21 | 185,45 | 836K | 185 |
| 23/01/2025 | 1,50% | 2,73 | 185,00 | 180,61 | 178,91 | 185,00 | 3M | 899 |
| 22/01/2025 | 4,15% | 7,27 | 182,27 | 191,30 | 179,94 | 192,50 | 7M | 794 |
| 21/01/2025 | 5,05% | 8,42 | 175,00 | 166,57 | 163,67 | 175,00 | 2M | 154 |
| 20/01/2025 | 3,58% | 5,76 | 166,58 | 161,14 | 161,14 | 166,58 | 2M | 295 |
| 17/01/2025 | 0,73% | 1,17 | 160,82 | 163,57 | 160,82 | 164,41 | 285K | 64 |
| 16/01/2025 | 0,60% | 0,96 | 159,65 | 160,76 | 159,50 | 162,16 | 1M | 104 |
| 15/01/2025 | -1,14% | -1,83 | 158,69 | 158,51 | 157,76 | 160,76 | 350K | 118 |
| 14/01/2025 | 1,47% | 2,33 | 160,52 | 157,28 | 155,72 | 160,52 | 324K | 85 |
| 13/01/2025 | 1,39% | 2,17 | 158,19 | 157,00 | 154,95 | 158,19 | 2M | 244 |
| 10/01/2025 | -8,73% | -14,92 | 156,02 | 167,52 | 156,02 | 167,52 | 2M | 1.685 |
| 09/01/2025 | 1,80% | 3,02 | 170,94 | 167,65 | 164,00 | 170,95 | 980K | 157 |
| 08/01/2025 | 1,70% | 2,80 | 167,92 | 164,68 | 164,65 | 167,92 | 581K | 62 |
| 07/01/2025 | -2,98% | -5,08 | 165,12 | 173,04 | 163,47 | 173,04 | 965K | 1.394 |
| 06/01/2025 | -1,22% | -2,10 | 170,20 | 173,08 | 168,25 | 173,08 | 722K | 129 |
| 03/01/2025 | 1,14% | 1,94 | 172,30 | 171,46 | 168,95 | 172,30 | 2M | 100 |
| 02/01/2025 | -1,39% | -2,40 | 170,36 | 174,68 | 169,28 | 174,68 | 2M | 234 |
| 30/12/2024 | -1,84% | -3,24 | 172,76 | 173,03 | 169,66 | 173,73 | 560K | 213 |
| 27/12/2024 | -0,07% | -0,13 | 176,00 | 177,20 | 172,56 | 177,20 | 558K | 216 |
| 26/12/2024 | -2,80% | -5,07 | 176,13 | 181,19 | 175,32 | 181,19 | 4M | 597 |
| 23/12/2024 | 5,96% | 10,20 | 181,20 | 171,11 | 171,11 | 181,20 | 736K | 140 |
| 20/12/2024 | -1,71% | -2,97 | 171,00 | 170,37 | 167,62 | 173,40 | 3M | 93 |
| 19/12/2024 | 0,33% | 0,57 | 173,97 | 172,50 | 171,02 | 175,27 | 527K | 130 |
| 18/12/2024 | -0,46% | -0,80 | 173,40 | 174,79 | 172,38 | 177,06 | 2M | 195 |
| 17/12/2024 | -1,30% | -2,29 | 174,20 | 174,68 | 171,80 | 178,20 | 2M | 1.330 |
| 16/12/2024 | 0,18% | 0,31 | 176,49 | 173,56 | 173,02 | 176,49 | 452K | 256 |
| 13/12/2024 | -0,46% | -0,82 | 176,18 | 177,30 | 172,16 | 177,30 | 936K | 150 |
| 12/12/2024 | 0,47% | 0,83 | 177,00 | 176,16 | 173,13 | 177,84 | 640K | 165 |
| 11/12/2024 | -2,78% | -5,03 | 176,17 | 181,20 | 176,00 | 181,98 | 1M | 178 |
| 10/12/2024 | 0,67% | 1,20 | 181,20 | 181,70 | 173,78 | 181,70 | 5M | 428 |
| 09/12/2024 | -7,35% | -14,27 | 180,00 | 196,50 | 180,00 | 200,00 | 3M | 1.720 |
| 06/12/2024 | 4,36% | 8,11 | 194,27 | 187,72 | 187,20 | 195,26 | 3M | 817 |
| 05/12/2024 | -2,31% | -4,40 | 186,16 | 190,00 | 185,63 | 190,00 | 1M | 321 |
| 04/12/2024 | 3,13% | 5,79 | 190,56 | 189,52 | 188,88 | 190,62 | 5M | 305 |
| 03/12/2024 | 0,87% | 1,59 | 184,77 | 183,96 | 182,17 | 184,77 | 2M | 316 |
| 02/12/2024 | -1,12% | -2,08 | 183,18 | 186,00 | 183,18 | 187,90 | 818K | 344 |
| 29/11/2024 | -2,49% | -4,73 | 185,26 | 190,87 | 182,76 | 190,87 | 1M | 531 |
| 28/11/2024 | 5,12% | 9,25 | 189,99 | 189,00 | 176,36 | 191,77 | 2M | 202 |
| 27/11/2024 | -2,83% | -5,26 | 180,74 | 187,86 | 179,28 | 187,86 | 16M | 319 |
| 26/11/2024 | 1,80% | 3,29 | 186,00 | 184,54 | 181,55 | 186,00 | 347K | 79 |
| 25/11/2024 | -1,57% | -2,91 | 182,71 | 187,72 | 182,71 | 188,28 | 969K | 803 |
| 22/11/2024 | -1,06% | -1,98 | 185,62 | 187,60 | 185,26 | 188,43 | 1M | 109 |
| 21/11/2024 | 2,92% | 5,33 | 187,60 | 185,00 | 185,00 | 190,08 | 2M | 172 |
| 19/11/2024 | 1,26% | 2,27 | 182,27 | 178,10 | 177,29 | 182,27 | 2M | 86 |
| 18/11/2024 | -1,64% | -3,00 | 180,00 | 178,00 | 175,14 | 180,00 | 409K | 130 |
| 14/11/2024 | -0,23% | -0,42 | 183,00 | 185,26 | 180,36 | 185,26 | 277K | 89 |
| 13/11/2024 | - | - | 183,42 | 183,25 | 181,09 | 185,75 | 698K | 110 |
Date,Open,High,Low,Close,Volume
23-Mar-26,132.55,135.44,132.46,134.30,15386613
20-Mar-26,134.91,135.20,131.22,131.23,4295808
19-Mar-26,133.00,136.90,131.03,134.91,2137278
18-Mar-26,132.79,134.25,132.22,134.25,2323793
17-Mar-26,136.13,137.76,133.19,134.39,3250792
16-Mar-26,137.41,139.34,134.78,134.78,4845582
13-Mar-26,139.59,140.29,136.00,138.68,6399048
12-Mar-26,139.60,145.07,138.34,138.34,15535940
11-Mar-26,142.52,147.99,138.20,139.85,41163157
10-Mar-26,131.01,136.45,128.05,136.45,20925532
09-Mar-26,134.31,134.31,127.75,129.68,36205336
06-Mar-26,136.38,139.75,133.19,135.00,29950720
05-Mar-26,133.62,137.54,131.89,135.01,15513600
04-Mar-26,131.20,133.50,129.54,131.67,3430278
03-Mar-26,128.00,132.30,126.31,129.55,4044491
02-Mar-26,121.78,129.28,121.50,128.27,8724731
27-Feb-26,126.85,126.85,121.75,123.65,19459796
26-Feb-26,125.84,130.40,125.00,129.44,14068480
25-Feb-26,127.88,131.63,126.20,128.02,5453891
24-Feb-26,121.20,126.61,119.90,126.61,11699581
23-Feb-26,126.50,126.60,119.44,121.90,10094030
20-Feb-26,138.12,138.12,127.30,128.70,18729612
19-Feb-26,134.40,139.04,134.40,136.75,19608764
18-Feb-26,138.00,138.00,135.09,135.62,3665582
13-Feb-26,137.60,141.15,135.33,140.15,2976580
12-Feb-26,136.55,137.75,132.50,137.60,2634995
11-Feb-26,140.39,142.00,133.28,136.55,9487412
10-Feb-26,136.33,143.16,136.00,139.00,10365920
09-Feb-26,127.00,138.15,127.00,134.90,18229213
06-Feb-26,121.19,124.31,120.72,122.91,12216854
05-Feb-26,127.14,128.28,119.00,121.19,9333503
04-Feb-26,132.90,134.77,126.66,127.14,26276951
03-Feb-26,140.00,140.00,132.81,136.57,21660908
02-Feb-26,149.65,152.50,140.50,141.69,19804348
30-Jan-26,145.28,147.01,143.27,144.25,4464325
29-Jan-26,148.50,148.50,140.62,144.03,22093356
28-Jan-26,152.32,156.56,149.00,149.00,14874855
27-Jan-26,158.00,160.05,150.60,151.55,13987778
26-Jan-26,156.20,162.72,155.79,159.80,8215020
23-Jan-26,156.85,158.39,151.90,156.36,4963640
22-Jan-26,157.48,160.20,156.36,156.85,9093308
21-Jan-26,160.64,161.75,151.70,153.75,13214339
20-Jan-26,167.65,169.49,160.62,160.62,9918816
19-Jan-26,168.55,171.39,167.00,167.70,727864
16-Jan-26,171.59,172.08,167.43,170.02,5433890
15-Jan-26,176.00,176.26,169.60,169.60,4808911
14-Jan-26,180.00,181.37,172.00,176.00,3690491
13-Jan-26,182.50,185.67,180.00,181.49,2315139
12-Jan-26,176.45,184.70,176.21,183.75,3678689
09-Jan-26,172.01,178.59,169.00,176.59,2173164
08-Jan-26,173.00,173.00,167.50,170.30,3951707
07-Jan-26,173.75,174.87,171.65,171.65,1777828
06-Jan-26,174.82,174.82,170.85,172.02,3995009
05-Jan-26,180.20,182.26,173.08,173.08,4112848
02-Jan-26,182.39,182.39,175.80,176.12,3641328
30-Dec-25,181.87,181.87,178.72,180.58,3757367
29-Dec-25,181.20,184.00,179.00,183.00,3556480
26-Dec-25,181.01,185.00,180.33,184.90,4270715
23-Dec-25,184.73,184.73,177.84,179.20,3339498
22-Dec-25,182.00,185.18,178.50,184.02,6360702
19-Dec-25,172.66,179.49,171.50,178.99,9500561
18-Dec-25,166.19,170.02,164.50,165.80,10158157
17-Dec-25,174.75,175.09,162.62,162.62,15866421
16-Dec-25,168.20,172.96,166.65,171.52,7376549
15-Dec-25,170.96,174.49,163.74,168.19,17910862
12-Dec-25,178.97,178.97,168.37,171.48,22870217
11-Dec-25,175.99,181.88,168.57,178.27,36579227
10-Dec-25,201.50,205.13,198.97,200.00,8794576
09-Dec-25,202.98,202.98,198.80,200.55,6183378
08-Dec-25,198.16,202.95,196.57,199.80,19888506
05-Dec-25,193.17,198.00,190.58,198.00,25046691
04-Dec-25,184.88,190.60,182.17,190.50,4707788
03-Dec-25,181.02,184.15,176.90,184.15,7819464
02-Dec-25,179.86,186.00,177.80,177.80,3172438
01-Dec-25,176.58,180.89,175.05,178.07,7252577
28-Nov-25,178.60,180.28,175.80,178.01,1720217
27-Nov-25,182.70,184.99,181.15,182.00,805921
26-Nov-25,181.00,189.36,180.88,185.00,10542055
25-Nov-25,178.00,178.61,167.47,177.10,10193630
24-Nov-25,180.05,182.64,174.70,180.76,7577400
21-Nov-25,187.00,189.02,175.14,178.26,20298707
19-Nov-25,191.02,202.18,191.02,201.99,4785709
18-Nov-25,194.99,198.00,191.15,194.88,10826277
17-Nov-25,197.01,197.01,191.60,195.41,4610502
14-Nov-25,187.72,200.36,186.27,197.00,11852955
13-Nov-25,200.16,200.16,190.62,192.53,10607569
12-Nov-25,207.95,209.40,199.70,202.70,10232012
11-Nov-25,210.01,210.31,201.56,207.95,8775127
10-Nov-25,217.50,218.50,209.93,213.90,16588846
07-Nov-25,215.84,215.84,206.76,213.25,11438968
06-Nov-25,223.09,224.02,213.70,215.84,16921365
05-Nov-25,220.51,225.50,220.51,223.09,5496382
04-Nov-25,231.34,231.34,221.00,221.71,7181438
03-Nov-25,238.52,238.52,228.89,231.35,7064975
31-Oct-25,234.12,238.86,230.49,236.15,6861375
30-Oct-25,249.36,249.36,230.78,230.78,10825164
29-Oct-25,252.45,252.45,241.71,247.00,6606198
28-Oct-25,254.63,256.01,251.00,252.68,4755555
27-Oct-25,257.97,257.97,251.00,252.10,3618464
24-Oct-25,254.05,257.08,253.50,257.00,3552573
23-Oct-25,242.46,253.81,242.46,252.75,4984048
22-Oct-25,245.01,248.99,242.80,247.40,7143723
21-Oct-25,248.75,250.90,245.00,246.80,5440154
20-Oct-25,259.46,260.82,246.40,247.20,11072570
17-Oct-25,275.86,278.05,259.98,261.00,17308082
16-Oct-25,283.00,292.67,275.50,283.50,19926855
15-Oct-25,277.01,282.53,272.84,277.37,4939850
14-Oct-25,277.02,278.50,268.48,274.00,8412238
13-Oct-25,271.46,282.53,271.46,282.00,9310568
10-Oct-25,273.99,279.00,267.50,268.62,19065093
09-Oct-25,260.03,285.00,257.45,270.05,6148108
08-Oct-25,253.40,259.98,252.99,257.45,2076022
07-Oct-25,254.63,260.90,241.99,251.87,13746746
06-Oct-25,256.92,263.20,256.92,259.83,3172184
03-Oct-25,259.78,262.72,253.60,253.72,5879310
02-Oct-25,260.61,262.00,254.79,257.20,9803373
01-Oct-25,247.00,257.50,246.00,257.20,6779195
30-Sep-25,248.51,251.00,244.55,248.51,7910759
29-Sep-25,253.49,254.00,247.87,249.80,3533578
26-Sep-25,263.45,263.45,252.00,252.10,3472648
25-Sep-25,263.59,265.60,256.77,259.03,7254829
24-Sep-25,273.51,276.30,265.90,273.00,6247217
23-Sep-25,295.00,295.00,273.40,277.40,25199918
22-Sep-25,273.30,292.49,271.49,291.05,12352897
19-Sep-25,264.00,273.30,264.00,273.30,3295768
18-Sep-25,267.00,268.50,258.64,263.20,4796315
17-Sep-25,270.20,271.90,260.53,265.50,5399131
16-Sep-25,277.02,283.10,267.45,270.55,6037829
15-Sep-25,268.20,273.68,263.61,266.80,10720965
12-Sep-25,275.49,275.49,260.56,261.61,7824192
11-Sep-25,300.96,301.92,273.81,277.36,13337811
10-Sep-25,294.00,311.13,282.33,300.96,40817564
09-Sep-25,219.09,253.00,212.04,253.00,2293352
08-Sep-25,215.00,218.75,214.10,216.91,5220287
05-Sep-25,206.28,211.60,203.38,208.01,1038614
04-Sep-25,202.01,203.42,199.95,202.37,1886914
03-Sep-25,204.50,205.15,201.88,202.82,501510
02-Sep-25,206.00,206.00,200.50,204.50,651841
01-Sep-25,205.21,206.94,200.01,206.00,913137
29-Aug-25,216.30,216.30,202.00,203.17,2516907
28-Aug-25,212.01,217.62,212.01,215.05,852436
27-Aug-25,212.00,214.21,211.25,212.77,1340961
26-Aug-25,214.23,214.23,211.31,212.00,4855245
25-Aug-25,215.16,215.31,212.01,212.01,6998840
22-Aug-25,214.33,215.20,211.48,213.02,580782
21-Aug-25,210.01,215.15,210.01,212.60,312344
20-Aug-25,213.00,214.45,208.20,213.80,1215267
19-Aug-25,224.94,226.50,212.82,214.00,1071470
18-Aug-25,225.17,225.17,219.88,224.94,2747738
15-Aug-25,220.23,224.85,219.45,222.98,1310066
14-Aug-25,219.10,224.35,218.30,220.23,1088794
13-Aug-25,229.77,231.65,218.75,219.10,1713280
12-Aug-25,232.19,232.19,225.99,226.41,373443
11-Aug-25,226.30,231.73,223.78,228.70,1053071
08-Aug-25,227.00,227.00,224.01,226.28,787384
07-Aug-25,236.17,236.17,223.97,224.60,1017782
06-Aug-25,237.18,237.18,229.83,233.50,494763
05-Aug-25,235.10,237.20,230.95,235.29,1429561
04-Aug-25,226.32,232.14,225.18,232.14,1413764
01-Aug-25,235.00,235.00,224.24,226.32,1868667
31-Jul-25,238.48,242.92,236.52,238.48,1848991
30-Jul-25,233.83,234.25,228.64,233.54,679865
29-Jul-25,229.31,235.33,229.26,231.30,2030885
28-Jul-25,230.00,230.77,227.01,229.00,2072021
25-Jul-25,222.67,227.52,222.67,225.21,779266
24-Jul-25,224.65,224.85,222.08,222.67,17208426
23-Jul-25,222.30,224.54,221.60,222.00,10273956
22-Jul-25,225.18,225.35,219.19,220.38,1294722
21-Jul-25,229.38,229.38,225.16,225.16,1339784
18-Jul-25,230.77,231.54,226.55,229.38,777815
17-Jul-25,226.60,234.22,225.56,230.77,2060879
16-Jul-25,219.88,223.75,216.92,223.75,2094320
15-Jul-25,221.74,221.74,212.31,216.60,2102942
14-Jul-25,213.15,214.13,208.60,214.00,1148871
11-Jul-25,217.62,217.62,212.74,213.15,708426
10-Jul-25,221.01,222.41,215.69,217.64,4088611
09-Jul-25,230.00,230.00,212.25,214.69,2730271
08-Jul-25,219.03,219.44,211.71,213.90,3305654
07-Jul-25,214.47,214.70,209.16,213.40,2871142
04-Jul-25,216.22,221.25,216.22,218.85,1915376
03-Jul-25,208.68,216.22,208.58,216.22,1025551
02-Jul-25,199.99,208.67,198.00,208.67,995814
01-Jul-25,197.89,202.04,197.47,200.00,1381401
27-Jun-25,195.24,196.19,191.69,191.69,426538
26-Jun-25,195.25,196.80,193.68,194.31,784143
25-Jun-25,199.77,200.00,194.00,194.00,13353683
24-Jun-25,191.06,199.15,190.77,199.15,5853895
23-Jun-25,188.87,190.17,186.12,189.20,8776734
20-Jun-25,196.60,196.60,188.76,189.05,727343
18-Jun-25,194.04,196.42,191.96,194.96,942031
17-Jun-25,190.53,196.64,186.61,186.61,4974039
16-Jun-25,195.87,197.50,190.53,190.53,1325482
13-Jun-25,184.09,199.88,184.09,199.87,12168022
12-Jun-25,177.10,187.43,174.71,184.09,6788206
11-Jun-25,164.01,166.12,163.19,166.12,227423
10-Jun-25,163.11,165.03,162.00,164.00,2361357
09-Jun-25,163.00,166.55,161.93,162.48,796307
06-Jun-25,161.04,167.00,160.75,167.00,1236013
05-Jun-25,157.60,160.64,157.12,158.66,887017
04-Jun-25,158.51,159.59,157.50,157.50,125921
03-Jun-25,157.19,158.92,157.11,158.10,767580
02-Jun-25,154.05,157.98,154.05,156.99,259917
30-May-25,152.67,157.59,152.67,157.20,868250
29-May-25,157.56,157.56,152.31,155.79,692999
28-May-25,152.95,156.00,152.95,156.00,132582
27-May-25,148.68,152.94,148.68,151.40,239172
26-May-25,144.00,148.72,144.00,148.68,292160
23-May-25,150.36,150.36,146.87,149.09,1950940
22-May-25,147.84,150.36,147.80,150.36,46723
21-May-25,153.15,153.15,147.00,148.79,558999
20-May-25,151.78,153.15,148.95,153.15,526779
19-May-25,150.75,152.52,149.96,151.78,545272
16-May-25,152.24,152.24,150.37,150.57,715375
15-May-25,151.91,152.29,149.85,150.00,117359
14-May-25,152.75,154.99,151.05,154.99,150808
13-May-25,149.99,153.81,147.91,153.81,328672
12-May-25,148.68,149.99,145.76,149.99,1577387
09-May-25,147.13,147.13,141.00,142.40,131931
08-May-25,142.02,145.68,141.34,145.68,67394
07-May-25,140.79,145.00,140.57,145.00,1875065
06-May-25,139.87,141.41,139.47,140.10,372990
05-May-25,142.44,142.89,139.68,141.20,2191096
02-May-25,137.98,143.28,137.98,141.02,2415375
30-Apr-25,132.98,132.99,128.31,130.00,294577
29-Apr-25,131.90,132.49,131.00,132.49,95281
28-Apr-25,131.00,132.40,130.40,131.90,72340
25-Apr-25,130.29,131.45,129.84,130.00,97689
24-Apr-25,125.80,130.22,123.50,129.74,1325938
23-Apr-25,126.20,128.46,124.68,125.88,765604
22-Apr-25,120.23,121.84,118.40,120.60,871102
17-Apr-25,127.53,127.74,123.00,123.00,217085
16-Apr-25,129.96,129.96,125.19,125.68,291867
15-Apr-25,131.89,134.49,131.27,134.49,621023
14-Apr-25,131.50,132.50,129.00,129.00,907125
11-Apr-25,131.18,131.49,127.08,128.12,826341
10-Apr-25,138.10,139.18,128.35,131.00,943619
09-Apr-25,125.41,137.74,125.41,136.74,805436
08-Apr-25,124.50,131.94,121.28,121.28,549360
07-Apr-25,123.32,128.68,117.55,123.83,1397059
04-Apr-25,127.50,127.71,123.50,123.50,3137074
03-Apr-25,130.97,131.88,127.60,127.71,7419502
02-Apr-25,133.59,140.08,131.71,138.07,223143
01-Apr-25,133.00,135.71,132.13,133.59,6362070
31-Mar-25,133.35,133.35,130.64,133.00,4170761
28-Mar-25,137.50,138.88,133.53,134.20,212251
27-Mar-25,140.31,140.69,138.76,139.52,85844
26-Mar-25,145.80,145.80,140.48,140.65,450565
25-Mar-25,145.21,148.03,145.21,146.08,116561
24-Mar-25,147.37,149.35,147.37,148.18,1778831
21-Mar-25,144.22,147.00,143.52,147.00,1053987
20-Mar-25,142.00,146.31,142.00,143.50,959252
19-Mar-25,142.00,144.71,141.50,141.50,145288
18-Mar-25,143.90,144.20,140.27,140.81,578258
17-Mar-25,139.44,147.37,139.00,145.40,420311
14-Mar-25,143.22,144.09,141.98,142.28,471120
13-Mar-25,145.86,145.86,139.66,139.66,278688
12-Mar-25,144.14,147.26,140.47,145.00,735671
11-Mar-25,141.67,141.67,134.00,140.23,741166
10-Mar-25,147.65,147.65,141.54,144.91,595043
07-Mar-25,144.94,150.31,143.56,149.06,15493959
06-Mar-25,151.43,151.50,144.00,144.05,3480272
05-Mar-25,158.96,158.96,152.01,152.42,584103
28-Feb-25,159.99,161.16,157.06,158.96,5809341
27-Feb-25,168.01,169.48,158.64,158.64,252186
26-Feb-25,163.24,167.50,163.24,166.00,595797
25-Feb-25,163.84,163.84,158.09,160.58,807896
24-Feb-25,165.71,166.19,157.47,161.34,286399
21-Feb-25,167.90,169.14,160.00,162.79,216765
20-Feb-25,171.71,171.71,166.00,166.00,617595
19-Feb-25,170.37,173.22,166.71,173.22,313541
18-Feb-25,166.66,172.57,166.60,169.50,4266355
17-Feb-25,165.97,167.10,162.20,165.00,1577346
14-Feb-25,168.98,168.98,164.10,164.10,381505
13-Feb-25,165.00,167.45,165.00,167.30,1265226
12-Feb-25,169.58,169.60,164.10,169.00,935740
11-Feb-25,172.93,174.34,169.57,174.34,1084446
10-Feb-25,170.18,173.09,169.80,171.21,402755
07-Feb-25,167.50,170.13,165.98,168.49,1297080
06-Feb-25,167.00,169.45,165.27,166.37,1305285
05-Feb-25,164.92,166.32,160.98,165.36,1856873
04-Feb-25,161.68,164.97,159.96,163.79,428948
03-Feb-25,160.50,164.96,159.99,164.96,4929852
31-Jan-25,167.00,168.15,164.20,165.88,931808
30-Jan-25,159.99,167.83,159.52,166.00,1818217
29-Jan-25,161.40,161.40,156.01,156.01,660176
28-Jan-25,157.50,162.37,153.92,159.49,3357984
27-Jan-25,166.68,170.79,150.50,157.00,3467444
24-Jan-25,185.45,185.45,179.21,181.00,836256
23-Jan-25,180.61,185.00,178.91,185.00,3338042
22-Jan-25,191.30,192.50,179.94,182.27,6749592
21-Jan-25,166.57,175.00,163.67,175.00,2398607
20-Jan-25,161.14,166.58,161.14,166.58,2083798
17-Jan-25,163.57,164.41,160.82,160.82,285466
16-Jan-25,160.76,162.16,159.50,159.65,1088772
15-Jan-25,158.51,160.76,157.76,158.69,349667
14-Jan-25,157.28,160.52,155.72,160.52,323628
13-Jan-25,157.00,158.19,154.95,158.19,1522540
10-Jan-25,167.52,167.52,156.02,156.02,1700648
09-Jan-25,167.65,170.95,164.00,170.94,979795
08-Jan-25,164.68,167.92,164.65,167.92,581073
07-Jan-25,173.04,173.04,163.47,165.12,964933
06-Jan-25,173.08,173.08,168.25,170.20,722267
03-Jan-25,171.46,172.30,168.95,172.30,1595414
02-Jan-25,174.68,174.68,169.28,170.36,1649815
30-Dec-24,173.03,173.73,169.66,172.76,560012
27-Dec-24,177.20,177.20,172.56,176.00,557516
26-Dec-24,181.19,181.19,175.32,176.13,4477321
23-Dec-24,171.11,181.20,171.11,181.20,736423
20-Dec-24,170.37,173.40,167.62,171.00,2587503
19-Dec-24,172.50,175.27,171.02,173.97,526799
18-Dec-24,174.79,177.06,172.38,173.40,1734046
17-Dec-24,174.68,178.20,171.80,174.20,2091399
16-Dec-24,173.56,176.49,173.02,176.49,451614
13-Dec-24,177.30,177.30,172.16,176.18,936460
12-Dec-24,176.16,177.84,173.13,177.00,639840
11-Dec-24,181.20,181.98,176.00,176.17,1192101
10-Dec-24,181.70,181.70,173.78,181.20,5240157
09-Dec-24,196.50,200.00,180.00,180.00,2906201
06-Dec-24,187.72,195.26,187.20,194.27,2528094
05-Dec-24,190.00,190.00,185.63,186.16,1049928
04-Dec-24,189.52,190.62,188.88,190.56,5095530
03-Dec-24,183.96,184.77,182.17,184.77,1653972
02-Dec-24,186.00,187.90,183.18,183.18,818011
29-Nov-24,190.87,190.87,182.76,185.26,1090543
28-Nov-24,189.00,191.77,176.36,189.99,1523341
27-Nov-24,187.86,187.86,179.28,180.74,15912588
26-Nov-24,184.54,186.00,181.55,186.00,346515
25-Nov-24,187.72,188.28,182.71,182.71,968597
22-Nov-24,187.60,188.43,185.26,185.62,1036762
21-Nov-24,185.00,190.08,185.00,187.60,1589648
19-Nov-24,178.10,182.27,177.29,182.27,1731197
18-Nov-24,178.00,180.00,175.14,180.00,409474
14-Nov-24,185.26,185.26,180.36,183.00,277217
13-Nov-24,183.25,185.75,181.09,183.42,697804
*exoneração de responsabilidade e termos de uso