Cotação atual, histórico e gráfico do papel: P2LT34
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 |
| 26/05/2026 | -2,27% | -5,29 | 227,71 | 227,62 | 223,00 | 232,08 | 4M | 294 |
| 25/05/2026 | 2,27% | 5,18 | 233,00 | 230,10 | 230,10 | 233,00 | 951K | 97 |
| 22/05/2026 | -0,08% | -0,18 | 227,82 | 232,07 | 224,47 | 232,18 | 4M | 199 |
| 21/05/2026 | 0,00% | 0,00 | 228,00 | 227,93 | 226,44 | 231,05 | 28M | 330 |
| 20/05/2026 | 1,42% | 3,20 | 228,00 | 225,97 | 222,61 | 228,44 | 3M | 2.117 |
| 19/05/2026 | -0,80% | -1,82 | 224,80 | 226,62 | 224,31 | 230,27 | 2M | 182 |
| 18/05/2026 | 0,34% | 0,76 | 226,62 | 223,60 | 220,15 | 226,62 | 5M | 1.180 |
| 15/05/2026 | 1,06% | 2,36 | 225,86 | 221,04 | 221,04 | 228,99 | 3M | 1.159 |
| 14/05/2026 | 3,19% | 6,90 | 223,50 | 216,48 | 215,00 | 223,50 | 3M | 563 |
| 13/05/2026 | -2,32% | -5,15 | 216,60 | 221,15 | 212,01 | 224,63 | 6M | 901 |
| 12/05/2026 | -0,11% | -0,25 | 221,75 | 221,50 | 217,80 | 222,98 | 1M | 189 |
| 11/05/2026 | -1,11% | -2,49 | 222,00 | 221,64 | 216,69 | 223,70 | 4M | 1.327 |
| 08/05/2026 | 0,66% | 1,48 | 224,49 | 225,00 | 217,06 | 225,00 | 3M | 186 |
| 07/05/2026 | 0,91% | 2,01 | 223,01 | 223,20 | 220,40 | 230,50 | 4M | 732 |
| 06/05/2026 | -1,25% | -2,80 | 221,00 | 223,79 | 215,20 | 223,79 | 9M | 430 |
| 05/05/2026 | -8,61% | -21,08 | 223,80 | 238,48 | 220,75 | 238,48 | 11M | 1.018 |
| 04/05/2026 | 5,89% | 13,62 | 244,88 | 241,23 | 240,75 | 247,00 | 18M | 501 |
| 30/04/2026 | 0,00% | 0,00 | 231,26 | 233,58 | 227,75 | 233,58 | 2M | 260 |
| 29/04/2026 | -1,18% | -2,76 | 231,26 | 236,37 | 225,21 | 236,37 | 3M | 269 |
| 28/04/2026 | -2,49% | -5,98 | 234,02 | 240,39 | 233,82 | 240,39 | 2M | 280 |
| 27/04/2026 | -0,05% | -0,13 | 240,00 | 238,00 | 232,68 | 240,00 | 6M | 1.127 |
| 24/04/2026 | 2,12% | 4,99 | 240,13 | 237,51 | 233,32 | 240,13 | 3M | 131 |
| 23/04/2026 | -6,79% | -17,13 | 235,14 | 247,22 | 232,61 | 248,14 | 8M | 315 |
| 22/04/2026 | 3,96% | 9,62 | 252,27 | 245,20 | 244,00 | 253,20 | 6M | 512 |
| 20/04/2026 | -0,10% | -0,25 | 242,65 | 242,88 | 239,47 | 244,00 | 1M | 109 |
| 17/04/2026 | 2,44% | 5,78 | 242,90 | 239,25 | 237,50 | 246,28 | 4M | 1.119 |
| 16/04/2026 | 0,08% | 0,19 | 237,12 | 239,00 | 233,09 | 241,00 | 8M | 235 |
| 15/04/2026 | 4,88% | 11,02 | 236,93 | 228,00 | 225,50 | 237,10 | 3M | 900 |
| 14/04/2026 | 3,06% | 6,70 | 225,91 | 223,02 | 223,02 | 229,21 | 4M | 228 |
| 13/04/2026 | 2,55% | 5,46 | 219,21 | 215,90 | 215,90 | 224,36 | 7M | 376 |
| 10/04/2026 | -3,19% | -7,05 | 213,75 | 219,00 | 205,33 | 222,54 | 21M | 1.120 |
| 09/04/2026 | -7,62% | -18,20 | 220,80 | 239,98 | 217,00 | 239,98 | 9M | 2.931 |
| 08/04/2026 | -7,52% | -19,43 | 239,00 | 262,21 | 237,01 | 263,28 | 4M | 2.502 |
| 07/04/2026 | 1,85% | 4,70 | 258,43 | 253,73 | 249,33 | 258,43 | 2M | 180 |
| 06/04/2026 | -0,15% | -0,37 | 253,73 | 255,61 | 253,41 | 257,69 | 1M | 154 |
| 02/04/2026 | 1,64% | 4,09 | 254,10 | 245,73 | 242,25 | 254,39 | 3M | 230 |
| 01/04/2026 | -0,40% | -1,00 | 250,01 | 255,00 | 249,43 | 255,60 | 2M | 182 |
| 31/03/2026 | 4,59% | 11,01 | 251,01 | 243,00 | 242,75 | 254,63 | 2M | 161 |
| 30/03/2026 | -5,14% | -13,00 | 240,00 | 252,99 | 239,21 | 252,99 | 2M | 247 |
| 27/03/2026 | -1,94% | -5,00 | 253,00 | 253,76 | 247,65 | 255,04 | 4M | 178 |
| 26/03/2026 | -6,15% | -16,90 | 258,00 | 269,95 | 258,00 | 269,95 | 6M | 367 |
| 25/03/2026 | 1,73% | 4,68 | 274,90 | 275,00 | 269,95 | 279,28 | 3M | 161 |
| 24/03/2026 | -3,39% | -9,47 | 270,22 | 280,80 | 266,46 | 285,67 | 7M | 236 |
| 23/03/2026 | 3,52% | 9,50 | 279,69 | 270,19 | 267,47 | 280,38 | 5M | 339 |
| 20/03/2026 | -0,14% | -0,37 | 270,19 | 269,35 | 264,95 | 274,77 | 6M | 191 |
| 19/03/2026 | 2,14% | 5,67 | 270,56 | 267,55 | 265,00 | 270,94 | 3M | 493 |
| 18/03/2026 | -1,25% | -3,34 | 264,89 | 267,81 | 264,89 | 272,08 | 4M | 2.012 |
| 17/03/2026 | 1,22% | 3,22 | 268,23 | 267,81 | 263,63 | 271,00 | 3M | 527 |
| 16/03/2026 | -1,12% | -3,00 | 265,01 | 267,00 | 265,01 | 269,57 | 2M | 143 |
| 13/03/2026 | -0,11% | -0,29 | 268,01 | 270,65 | 260,90 | 270,65 | 5M | 190 |
| 12/03/2026 | 3,79% | 9,79 | 268,30 | 262,60 | 261,06 | 270,00 | 3M | 294 |
| 11/03/2026 | 0,00% | 0,01 | 258,51 | 258,50 | 256,96 | 263,39 | 3M | 179 |
| 10/03/2026 | -3,48% | -9,31 | 258,50 | 267,81 | 258,03 | 269,95 | 9M | 384 |
| 09/03/2026 | -2,60% | -7,16 | 267,81 | 274,97 | 266,50 | 274,97 | 8M | 370 |
| 06/03/2026 | 3,06% | 8,16 | 274,97 | 269,48 | 264,26 | 282,26 | 15M | 494 |
| 05/03/2026 | -0,15% | -0,39 | 266,81 | 268,99 | 262,43 | 272,81 | 8M | 371 |
| 04/03/2026 | 3,70% | 9,53 | 267,20 | 258,30 | 257,25 | 268,54 | 8M | 396 |
| 03/03/2026 | 3,16% | 7,90 | 257,67 | 246,98 | 245,00 | 258,76 | 13M | 399 |
| 02/03/2026 | 6,29% | 14,77 | 249,77 | 245,02 | 244,19 | 255,00 | 11M | 535 |
| 27/02/2026 | 1,10% | 2,56 | 235,00 | 229,01 | 229,01 | 235,88 | 3M | 214 |
| 26/02/2026 | 1,68% | 3,83 | 232,44 | 228,44 | 228,32 | 235,67 | 3M | 162 |
| 25/02/2026 | 3,91% | 8,60 | 228,61 | 223,06 | 222,35 | 233,04 | 2M | 278 |
| 24/02/2026 | -2,00% | -4,48 | 220,01 | 223,00 | 217,93 | 224,39 | 13M | 512 |
| 23/02/2026 | -4,06% | -9,51 | 224,49 | 232,94 | 218,76 | 232,94 | 4M | 257 |
| 20/02/2026 | -0,30% | -0,70 | 234,00 | 234,00 | 227,69 | 234,93 | 6M | 376 |
| 19/02/2026 | -0,27% | -0,63 | 234,70 | 233,80 | 228,98 | 236,59 | 4M | 327 |
| 18/02/2026 | 0,45% | 1,06 | 235,33 | 240,77 | 235,33 | 243,32 | 3M | 217 |
| 13/02/2026 | 4,07% | 9,16 | 234,27 | 225,11 | 219,61 | 234,27 | 5M | 347 |
| 12/02/2026 | -3,80% | -8,89 | 225,11 | 234,01 | 219,50 | 236,02 | 6M | 988 |
| 11/02/2026 | -3,31% | -8,00 | 234,00 | 236,00 | 230,00 | 241,60 | 4M | 455 |
| 10/02/2026 | -2,81% | -7,00 | 242,00 | 244,02 | 239,00 | 252,80 | 2M | 244 |
| 09/02/2026 | 4,23% | 10,10 | 249,00 | 241,29 | 234,55 | 251,82 | 3M | 306 |
| 06/02/2026 | 5,10% | 11,60 | 238,90 | 237,00 | 230,31 | 239,09 | 7M | 348 |
| 05/02/2026 | -6,20% | -15,03 | 227,30 | 240,00 | 225,30 | 241,00 | 15M | 550 |
| 04/02/2026 | -11,89% | -32,69 | 242,33 | 272,81 | 238,00 | 272,81 | 20M | 1.417 |
| 03/02/2026 | 0,57% | 1,55 | 275,02 | 286,00 | 266,66 | 289,00 | 45M | 1.649 |
| 02/02/2026 | 6,61% | 16,95 | 273,47 | 259,09 | 257,88 | 273,47 | 6M | 395 |
| 30/01/2026 | -2,41% | -6,34 | 256,52 | 260,00 | 254,78 | 262,76 | 6M | 632 |
| 29/01/2026 | -4,83% | -13,35 | 262,86 | 276,17 | 257,00 | 276,39 | 9M | 550 |
| 28/01/2026 | -4,90% | -14,24 | 276,21 | 284,64 | 273,51 | 285,24 | 8M | 575 |
| 27/01/2026 | -1,50% | -4,43 | 290,45 | 295,00 | 285,00 | 295,00 | 6M | 325 |
| 26/01/2026 | -1,48% | -4,42 | 294,88 | 296,80 | 294,78 | 299,74 | 4M | 231 |
| 23/01/2026 | 2,15% | 6,29 | 299,30 | 293,00 | 292,86 | 302,35 | 4M | 246 |
| 22/01/2026 | 0,17% | 0,50 | 293,01 | 298,86 | 290,64 | 301,50 | 8M | 1.429 |
| 21/01/2026 | -2,91% | -8,76 | 292,51 | 299,99 | 286,41 | 303,74 | 12M | 1.459 |
| 20/01/2026 | -1,06% | -3,23 | 301,27 | 299,00 | 299,00 | 307,24 | 8M | 305 |
| 19/01/2026 | -0,17% | -0,51 | 304,50 | 302,00 | 302,00 | 305,00 | 528K | 132 |
| 16/01/2026 | -3,90% | -12,39 | 305,01 | 321,59 | 304,33 | 327,62 | 11M | 741 |
| 15/01/2026 | -1,21% | -3,90 | 317,40 | 321,30 | 315,80 | 324,35 | 6M | 1.590 |
| 14/01/2026 | -0,68% | -2,19 | 321,30 | 319,58 | 311,99 | 325,25 | 8M | 1.760 |
| 13/01/2026 | 1,19% | 3,82 | 323,49 | 320,00 | 315,80 | 324,64 | 7M | 499 |
| 12/01/2026 | 0,59% | 1,87 | 319,67 | 317,80 | 316,00 | 326,99 | 7M | 232 |
| 09/01/2026 | -0,34% | -1,08 | 317,80 | 318,88 | 312,80 | 319,35 | 6M | 207 |
| 08/01/2026 | -2,58% | -8,46 | 318,88 | 333,09 | 313,26 | 335,26 | 9M | 4.769 |
| 07/01/2026 | 1,50% | 4,84 | 327,34 | 322,06 | 319,09 | 336,49 | 11M | 857 |
| 06/01/2026 | 2,49% | 7,85 | 322,50 | 314,01 | 313,88 | 322,83 | 11M | 330 |
| 05/01/2026 | 2,42% | 7,43 | 314,65 | 315,01 | 311,62 | 317,96 | 12M | 980 |
| 02/01/2026 | -7,18% | -23,78 | 307,22 | 330,01 | 300,94 | 330,01 | 12M | 686 |
| 30/12/2025 | -4,06% | -14,00 | 331,00 | 341,00 | 330,51 | 341,00 | 5M | 1.035 |
| 29/12/2025 | -2,36% | -8,35 | 345,00 | 346,64 | 341,68 | 347,44 | 8M | 344 |
| 26/12/2025 | -1,01% | -3,60 | 353,35 | 360,00 | 348,73 | 362,35 | 8M | 785 |
| 23/12/2025 | -1,53% | -5,55 | 356,95 | 361,72 | 355,00 | 362,78 | 5M | 303 |
| 22/12/2025 | 1,16% | 4,17 | 362,50 | 358,00 | 357,22 | 367,30 | 10M | 1.225 |
| 19/12/2025 | 4,29% | 14,74 | 358,33 | 344,90 | 342,81 | 359,29 | 10M | 391 |
| 18/12/2025 | 5,07% | 16,59 | 343,59 | 333,90 | 332,68 | 344,32 | 18M | 454 |
| 17/12/2025 | -4,29% | -14,66 | 327,00 | 343,30 | 325,70 | 346,52 | 10M | 450 |
| 16/12/2025 | 3,22% | 10,66 | 341,66 | 330,02 | 328,00 | 343,34 | 14M | 275 |
| 15/12/2025 | -0,42% | -1,40 | 331,00 | 330,35 | 330,00 | 338,00 | 9M | 367 |
| 12/12/2025 | -1,77% | -6,00 | 332,40 | 334,52 | 321,75 | 336,00 | 20M | 1.164 |
| 11/12/2025 | -1,66% | -5,71 | 338,40 | 338,00 | 325,84 | 338,86 | 21M | 2.128 |
| 10/12/2025 | 4,12% | 13,61 | 344,11 | 333,11 | 333,10 | 347,00 | 27M | 1.760 |
| 09/12/2025 | 1,05% | 3,44 | 330,50 | 327,06 | 327,06 | 333,10 | 18M | 386 |
| 08/12/2025 | -1,19% | -3,94 | 327,06 | 330,99 | 324,91 | 332,50 | 19M | 1.039 |
| 05/12/2025 | 5,13% | 16,14 | 331,00 | 315,42 | 314,45 | 331,00 | 20M | 3.067 |
| 04/12/2025 | 1,24% | 3,87 | 314,86 | 310,99 | 308,00 | 315,20 | 19M | 646 |
| 03/12/2025 | 3,11% | 9,39 | 310,99 | 304,39 | 299,40 | 311,89 | 9M | 696 |
| 02/12/2025 | 1,38% | 4,12 | 301,60 | 301,50 | 301,29 | 312,70 | 22M | 992 |
| 01/12/2025 | -0,73% | -2,18 | 297,48 | 293,66 | 291,21 | 301,50 | 13M | 419 |
| 28/11/2025 | 2,12% | 6,22 | 299,66 | 297,00 | 295,70 | 301,51 | 14M | 357 |
| 27/11/2025 | -0,26% | -0,76 | 293,44 | 297,15 | 292,00 | 297,15 | 743K | 311 |
| 26/11/2025 | -0,44% | -1,29 | 294,20 | 296,40 | 294,00 | 299,29 | 16M | 334 |
| 25/11/2025 | 1,04% | 3,04 | 295,49 | 288,30 | 283,00 | 295,49 | 21M | 1.220 |
| 24/11/2025 | 3,32% | 9,40 | 292,45 | 280,51 | 280,51 | 296,61 | 39M | 626 |
| 21/11/2025 | -4,05% | -11,95 | 283,05 | 279,50 | 267,00 | 284,83 | 25M | 2.231 |
| 19/11/2025 | -0,60% | -1,79 | 295,00 | 301,10 | 289,85 | 302,21 | 8M | 404 |
| 18/11/2025 | -2,37% | -7,21 | 296,79 | 299,02 | 295,41 | 306,71 | 6M | 344 |
| 17/11/2025 | -0,82% | -2,50 | 304,00 | 305,19 | 298,00 | 308,27 | 5M | 460 |
| 14/11/2025 | 0,92% | 2,79 | 306,50 | 288,53 | 288,00 | 311,59 | 18M | 751 |
| 13/11/2025 | -6,26% | -20,29 | 303,71 | 323,50 | 302,00 | 323,50 | 12M | 685 |
| 12/11/2025 | -3,27% | -10,96 | 324,00 | 335,99 | 318,61 | 337,70 | 14M | 708 |
| 11/11/2025 | -1,49% | -5,06 | 334,96 | 337,00 | 329,50 | 338,86 | 14M | 1.686 |
| 10/11/2025 | 7,77% | 24,52 | 340,02 | 326,00 | 325,00 | 344,28 | 19M | 1.022 |
| 07/11/2025 | 1,71% | 5,31 | 315,50 | 307,91 | 301,33 | 317,41 | 15M | 768 |
| 06/11/2025 | -6,59% | -21,88 | 310,19 | 337,01 | 310,19 | 340,00 | 24M | 992 |
| 05/11/2025 | -2,33% | -7,93 | 332,07 | 337,25 | 324,98 | 340,80 | 21M | 822 |
| 04/11/2025 | -9,05% | -33,83 | 340,00 | 346,21 | 333,96 | 351,00 | 47M | 2.461 |
| 03/11/2025 | 3,18% | 11,52 | 373,83 | 366,80 | 361,15 | 373,83 | 28M | 2.205 |
| 31/10/2025 | 3,22% | 11,31 | 362,31 | 356,75 | 355,00 | 366,22 | 14M | 1.462 |
| 30/10/2025 | -1,40% | -4,98 | 351,00 | 354,37 | 348,85 | 358,00 | 7M | 332 |
| 29/10/2025 | 4,80% | 16,30 | 355,98 | 340,07 | 339,50 | 356,98 | 17M | 1.638 |
| 28/10/2025 | 0,50% | 1,68 | 339,68 | 340,26 | 333,96 | 342,20 | 10M | 1.998 |
| 27/10/2025 | 2,24% | 7,41 | 338,00 | 338,00 | 335,10 | 345,84 | 11M | 2.665 |
| 24/10/2025 | 2,51% | 8,09 | 330,59 | 327,00 | 327,00 | 333,00 | 6M | 609 |
| 23/10/2025 | 2,87% | 9,00 | 322,50 | 312,01 | 312,00 | 325,74 | 12M | 326 |
| 22/10/2025 | -4,45% | -14,60 | 313,50 | 325,10 | 304,69 | 326,65 | 15M | 1.217 |
| 21/10/2025 | 1,11% | 3,60 | 328,10 | 324,56 | 321,50 | 328,10 | 3M | 1.130 |
| 20/10/2025 | 1,63% | 5,20 | 324,50 | 323,40 | 318,02 | 327,77 | 5M | 240 |
| 17/10/2025 | -1,01% | -3,26 | 319,30 | 324,36 | 315,07 | 328,90 | 9M | 890 |
| 16/10/2025 | -0,90% | -2,94 | 322,56 | 330,40 | 320,58 | 334,79 | 7M | 377 |
| 15/10/2025 | -0,93% | -3,06 | 325,50 | 332,26 | 320,34 | 334,00 | 10M | 1.369 |
| 14/10/2025 | 1,91% | 6,17 | 328,56 | 322,38 | 313,89 | 332,00 | 12M | 589 |
| 13/10/2025 | 0,74% | 2,36 | 322,39 | 326,40 | 315,53 | 327,35 | 9M | 322 |
| 10/10/2025 | -3,75% | -12,47 | 320,03 | 332,01 | 320,03 | 338,45 | 13M | 878 |
| 09/10/2025 | 1,94% | 6,33 | 332,50 | 325,50 | 321,66 | 336,21 | 12M | 290 |
| 08/10/2025 | -0,10% | -0,33 | 326,17 | 327,26 | 322,50 | 328,00 | 7M | 260 |
| 07/10/2025 | 3,70% | 11,65 | 326,50 | 320,00 | 319,36 | 331,28 | 16M | 1.097 |
| 06/10/2025 | 2,39% | 7,35 | 314,85 | 315,01 | 314,50 | 324,00 | 9M | 561 |
| 03/10/2025 | -8,04% | -26,89 | 307,50 | 330,01 | 304,41 | 332,07 | 16M | 1.208 |
| 02/10/2025 | 1,55% | 5,12 | 334,39 | 332,00 | 326,23 | 334,39 | 9M | 880 |
| 01/10/2025 | 1,33% | 4,32 | 329,27 | 321,00 | 318,25 | 330,70 | 5M | 383 |
| 30/09/2025 | 2,70% | 8,55 | 324,95 | 318,00 | 315,00 | 324,95 | 13M | 774 |
| 29/09/2025 | 0,21% | 0,67 | 316,40 | 320,00 | 314,65 | 321,09 | 5M | 228 |
| 26/09/2025 | -1,60% | -5,12 | 315,73 | 324,06 | 311,90 | 324,06 | 5M | 287 |
| 25/09/2025 | 1,06% | 3,35 | 320,85 | 309,14 | 308,00 | 328,22 | 16M | 563 |
| 24/09/2025 | -1,24% | -4,00 | 317,50 | 323,20 | 314,59 | 326,83 | 8M | 694 |
| 23/09/2025 | 1,10% | 3,50 | 321,50 | 321,99 | 313,05 | 330,25 | 18M | 666 |
| 22/09/2025 | -2,35% | -7,65 | 318,00 | 321,44 | 317,50 | 323,81 | 11M | 1.361 |
| 19/09/2025 | 3,71% | 11,65 | 325,65 | 314,00 | 312,67 | 327,20 | 15M | 1.774 |
| 18/09/2025 | 5,44% | 16,20 | 314,00 | 300,78 | 299,40 | 315,00 | 9M | 855 |
| 17/09/2025 | -0,73% | -2,20 | 297,80 | 298,50 | 283,85 | 299,05 | 9M | 532 |
| 16/09/2025 | -1,20% | -3,65 | 300,00 | 302,00 | 298,53 | 302,24 | 3M | 282 |
| 15/09/2025 | -0,86% | -2,63 | 303,65 | 300,50 | 296,33 | 303,65 | 7M | 384 |
| 12/09/2025 | 3,91% | 11,53 | 306,28 | 297,50 | 294,35 | 306,28 | 7M | 455 |
| 11/09/2025 | -1,88% | -5,65 | 294,75 | 302,86 | 293,54 | 302,86 | 5M | 320 |
| 10/09/2025 | 1,94% | 5,72 | 300,40 | 302,83 | 294,51 | 303,84 | 8M | 1.310 |
| 09/09/2025 | 4,17% | 11,79 | 294,68 | 285,64 | 283,43 | 294,68 | 7M | 422 |
| 08/09/2025 | 2,69% | 7,41 | 282,89 | 277,16 | 277,00 | 286,22 | 8M | 304 |
| 05/09/2025 | -2,63% | -7,45 | 275,48 | 284,88 | 267,24 | 285,50 | 17M | 964 |
| 04/09/2025 | 0,69% | 1,93 | 282,93 | 282,99 | 279,19 | 285,72 | 3M | 213 |
| 03/09/2025 | -1,40% | -4,00 | 281,00 | 287,85 | 278,73 | 292,00 | 17M | 419 |
| 02/09/2025 | 0,35% | 1,00 | 285,00 | 277,20 | 274,57 | 288,00 | 6M | 356 |
| 01/09/2025 | -1,18% | -3,38 | 284,00 | 284,00 | 281,00 | 286,00 | 1M | 247 |
| 29/08/2025 | 1,07% | 3,05 | 287,38 | 283,51 | 279,01 | 287,38 | 14M | 1.862 |
| 28/08/2025 | 0,74% | 2,08 | 284,33 | 282,25 | 276,32 | 285,01 | 3M | 285 |
| 27/08/2025 | -3,34% | -9,75 | 282,25 | 296,00 | 281,64 | 296,00 | 6M | 572 |
| 26/08/2025 | 3,18% | 9,00 | 292,00 | 280,00 | 279,72 | 293,28 | 8M | 382 |
| 25/08/2025 | -0,75% | -2,15 | 283,00 | 281,50 | 270,50 | 286,20 | 10M | 502 |
| 22/08/2025 | -0,23% | -0,65 | 285,15 | 286,29 | 279,31 | 294,75 | 19M | 677 |
| 21/08/2025 | 0,07% | 0,19 | 285,80 | 284,35 | 281,20 | 288,57 | 11M | 456 |
| 20/08/2025 | -1,23% | -3,56 | 285,61 | 281,00 | 260,20 | 285,96 | 24M | 982 |
| 19/08/2025 | -8,23% | -25,93 | 289,17 | 312,00 | 288,18 | 314,51 | 12M | 886 |
| 18/08/2025 | -0,99% | -3,15 | 315,10 | 312,07 | 310,55 | 321,24 | 15M | 604 |
| 15/08/2025 | -3,00% | -9,83 | 318,25 | 325,00 | 312,48 | 325,00 | 6M | 470 |
| 14/08/2025 | -1,76% | -5,87 | 328,08 | 331,49 | 324,23 | 335,13 | 6M | 418 |
| 13/08/2025 | -1,48% | -5,03 | 333,95 | 339,30 | 331,59 | 340,80 | 6M | 360 |
| 12/08/2025 | 2,23% | 7,38 | 338,98 | 333,00 | 329,00 | 338,98 | 6M | 379 |
| 11/08/2025 | -2,70% | -9,20 | 331,60 | 338,50 | 330,75 | 340,32 | 10M | 543 |
| 08/08/2025 | 2,89% | 9,56 | 340,80 | 334,56 | 331,89 | 340,80 | 6M | 366 |
| 07/08/2025 | 1,36% | 4,45 | 331,24 | 330,45 | 324,11 | 335,98 | 9M | 563 |
| 06/08/2025 | 3,19% | 10,09 | 326,79 | 315,00 | 312,51 | 329,82 | 12M | 486 |
| 05/08/2025 | 7,25% | 21,40 | 316,70 | 316,30 | 311,35 | 323,25 | 12M | 640 |
| 04/08/2025 | 2,85% | 8,19 | 295,30 | 293,13 | 289,85 | 296,30 | 6M | 314 |
| 01/08/2025 | -3,22% | -9,54 | 287,11 | 292,11 | 279,90 | 292,23 | 11M | 3.160 |
| 31/07/2025 | 0,22% | 0,65 | 296,65 | 300,00 | 293,99 | 301,38 | 5M | 271 |
| 30/07/2025 | 1,54% | 4,50 | 296,00 | 292,00 | 291,95 | 298,05 | 4M | 209 |
| 29/07/2025 | -1,35% | -4,00 | 291,50 | 295,60 | 288,45 | 299,01 | 5M | 392 |
| 28/07/2025 | 0,11% | 0,31 | 295,50 | 299,00 | 286,00 | 299,01 | 6M | 575 |
| 25/07/2025 | 3,03% | 8,69 | 295,19 | 286,50 | 286,29 | 297,00 | 5M | 2.275 |
| 24/07/2025 | 0,93% | 2,65 | 286,50 | 283,85 | 281,50 | 286,50 | 2M | 183 |
| 23/07/2025 | 3,03% | 8,35 | 283,85 | 279,48 | 275,76 | 284,50 | 3M | 229 |
| 22/07/2025 | -1,80% | -5,06 | 275,50 | 283,37 | 270,32 | 283,37 | 2M | 285 |
| 21/07/2025 | -1,87% | -5,36 | 280,56 | 287,00 | 280,56 | 288,40 | 3M | 518 |
| 18/07/2025 | 0,39% | 1,11 | 285,92 | 286,00 | 281,79 | 287,15 | 4M | 256 |
| 17/07/2025 | 1,55% | 4,35 | 284,81 | 283,27 | 281,00 | 288,33 | 9M | 290 |
| 16/07/2025 | 1,99% | 5,46 | 280,46 | 277,50 | 274,38 | 280,89 | 2M | 352 |
| 15/07/2025 | -1,22% | -3,40 | 275,00 | 277,00 | 273,00 | 278,94 | 4M | 324 |
| 14/07/2025 | 6,17% | 16,19 | 278,40 | 264,18 | 263,03 | 278,40 | 15M | 1.780 |
| 11/07/2025 | 0,34% | 0,90 | 262,21 | 261,31 | 261,31 | 269,21 | 4M | 221 |
| 10/07/2025 | -0,77% | -2,04 | 261,31 | 265,99 | 258,60 | 267,59 | 5M | 271 |
| 09/07/2025 | 3,69% | 9,36 | 263,35 | 254,76 | 249,94 | 263,35 | 2M | 197 |
| 08/07/2025 | 0,79% | 1,99 | 253,99 | 252,80 | 247,23 | 253,99 | 4M | 268 |
| 07/07/2025 | 5,00% | 12,00 | 252,00 | 242,79 | 240,45 | 254,05 | 3M | 259 |
| 04/07/2025 | -0,81% | -1,97 | 240,00 | 241,96 | 239,65 | 244,00 | 584K | 89 |
| 03/07/2025 | 1,03% | 2,47 | 241,97 | 241,28 | 239,50 | 246,90 | 2M | 175 |
| 02/07/2025 | 0,93% | 2,20 | 239,50 | 235,99 | 235,72 | 243,93 | 3M | 189 |
| 01/07/2025 | -2,71% | -6,62 | 237,30 | 245,30 | 234,43 | 247,43 | 6M | 610 |
| 27/06/2025 | -8,04% | -21,33 | 243,92 | 265,99 | 243,84 | 266,55 | 23M | 534 |
| 26/06/2025 | 0,47% | 1,25 | 265,25 | 267,57 | 263,00 | 272,68 | 5M | 265 |
| 25/06/2025 | -0,10% | -0,27 | 264,00 | 266,41 | 261,90 | 272,97 | 12M | 340 |
| 24/06/2025 | 2,86% | 7,35 | 264,27 | 258,69 | 253,93 | 264,27 | 6M | 275 |
| 23/06/2025 | 1,25% | 3,16 | 256,92 | 255,00 | 250,81 | 261,27 | 3M | 272 |
| 20/06/2025 | -1,18% | -3,04 | 253,76 | 256,80 | 251,52 | 259,50 | 4M | 184 |
| 18/06/2025 | 0,90% | 2,30 | 256,80 | 255,60 | 252,48 | 256,80 | 3M | 164 |
| 17/06/2025 | -2,12% | -5,50 | 254,50 | 260,01 | 249,93 | 260,55 | 5M | 393 |
| 16/06/2025 | 1,84% | 4,70 | 260,00 | 258,00 | 257,20 | 265,89 | 4M | 375 |
| 13/06/2025 | 1,81% | 4,55 | 255,30 | 247,00 | 247,00 | 258,90 | 12M | 404 |
| 12/06/2025 | -0,89% | -2,25 | 250,75 | 251,00 | 249,15 | 253,00 | 9M | 238 |
| 11/06/2025 | 2,32% | 5,74 | 253,00 | 248,13 | 246,60 | 256,83 | 18M | 519 |
| 10/06/2025 | 0,73% | 1,79 | 247,26 | 243,85 | 240,72 | 248,15 | 8M | 308 |
| 09/06/2025 | 4,39% | 10,32 | 245,47 | 230,51 | 230,51 | 245,47 | 5M | 286 |
| 06/06/2025 | 6,02% | 13,35 | 235,15 | 228,00 | 227,37 | 237,61 | 8M | 357 |
| 05/06/2025 | -9,02% | -22,00 | 221,80 | 241,50 | 221,80 | 247,39 | 25M | 1.011 |
| 04/06/2025 | -2,34% | -5,85 | 243,80 | 249,70 | 235,55 | 250,02 | 5M | 380 |
| 03/06/2025 | 0,26% | 0,65 | 249,65 | 251,87 | 244,86 | 254,00 | 10M | 452 |
| 02/06/2025 | 0,33% | 0,83 | 249,00 | 247,60 | 245,35 | 256,02 | 16M | 673 |
| 30/05/2025 | 7,90% | 18,17 | 248,17 | 232,27 | 232,05 | 250,99 | 13M | 564 |
| 29/05/2025 | -1,71% | -4,01 | 230,00 | 236,93 | 229,98 | 239,00 | 3M | 225 |
| 28/05/2025 | 0,77% | 1,79 | 234,01 | 234,44 | 233,22 | 238,85 | 3M | 219 |
| 27/05/2025 | -2,91% | -6,96 | 232,22 | 239,21 | 227,88 | 241,44 | 8M | 295 |
| 26/05/2025 | 2,71% | 6,31 | 239,18 | 234,00 | 232,88 | 240,00 | 678K | 130 |
| 23/05/2025 | -0,06% | -0,13 | 232,87 | 229,15 | 227,76 | 237,30 | 4M | 169 |
| 22/05/2025 | 3,09% | 6,98 | 233,00 | 228,26 | 228,26 | 236,43 | 3M | 168 |
| 21/05/2025 | -5,11% | -12,18 | 226,02 | 237,00 | 225,00 | 238,93 | 4M | 253 |
| 20/05/2025 | -0,21% | -0,49 | 238,20 | 240,45 | 235,86 | 241,27 | 2M | 228 |
| 19/05/2025 | -2,18% | -5,31 | 238,69 | 234,50 | 233,28 | 240,96 | 5M | 282 |
| 16/05/2025 | 0,83% | 2,00 | 244,00 | 244,35 | 240,99 | 247,09 | 4M | 364 |
| 15/05/2025 | -0,91% | -2,22 | 242,00 | 241,20 | 236,23 | 245,00 | 4M | 285 |
| 14/05/2025 | 1,46% | 3,52 | 244,22 | 243,00 | 239,29 | 249,00 | 8M | 325 |
| 13/05/2025 | 8,05% | 17,93 | 240,70 | 222,78 | 222,78 | 244,15 | 10M | 467 |
| 12/05/2025 | 1,05% | 2,32 | 222,77 | 229,06 | 218,28 | 229,62 | 7M | 438 |
| 09/05/2025 | -2,17% | -4,88 | 220,45 | 227,59 | 216,00 | 227,59 | 5M | 572 |
| 08/05/2025 | 7,30% | 15,33 | 225,33 | 212,50 | 212,50 | 227,70 | 6M | 305 |
| 07/05/2025 | 2,09% | 4,30 | 210,00 | 205,99 | 204,00 | 213,90 | 6M | 447 |
| 06/05/2025 | -12,66% | -29,81 | 205,70 | 215,64 | 201,00 | 216,60 | 15M | 1.473 |
| 05/05/2025 | 1,03% | 2,41 | 235,51 | 233,50 | 228,50 | 237,57 | 8M | 441 |
| 02/05/2025 | 3,97% | 8,90 | 233,10 | 224,50 | 222,60 | 234,45 | 7M | 779 |
| 30/04/2025 | 2,43% | 5,31 | 224,20 | 208,65 | 207,69 | 224,20 | 7M | 409 |
| 29/04/2025 | 1,80% | 3,86 | 218,89 | 215,20 | 213,50 | 218,89 | 5M | 265 |
| 28/04/2025 | 0,39% | 0,83 | 215,03 | 214,45 | 206,40 | 216,21 | 7M | 384 |
| 25/04/2025 | 5,66% | 11,48 | 214,20 | 203,99 | 202,58 | 214,20 | 3M | 240 |
| 24/04/2025 | 5,28% | 10,16 | 202,72 | 190,01 | 190,01 | 204,01 | 4M | 273 |
| 23/04/2025 | 8,06% | 14,37 | 192,56 | 188,40 | 186,77 | 195,84 | 4M | 295 |
| 22/04/2025 | -1,01% | -1,81 | 178,19 | 178,51 | 176,31 | 183,50 | 1M | 188 |
| 17/04/2025 | -0,33% | -0,60 | 180,00 | 184,01 | 179,27 | 185,28 | 2M | 189 |
| 16/04/2025 | -6,98% | -13,55 | 180,60 | 194,14 | 175,36 | 194,14 | 6M | 356 |
| 15/04/2025 | 7,18% | 13,00 | 194,15 | 182,36 | 181,99 | 194,15 | 6M | 265 |
| 14/04/2025 | 5,34% | 9,18 | 181,15 | 184,79 | 179,33 | 189,60 | 4M | 323 |
| 11/04/2025 | 0,20% | 0,35 | 171,97 | 172,01 | 167,97 | 175,86 | 4M | 173 |
| 10/04/2025 | -4,82% | -8,70 | 171,62 | 174,32 | 166,95 | 178,46 | 4M | 313 |
| 09/04/2025 | 16,73% | 25,85 | 180,32 | 158,01 | 156,75 | 181,32 | 10M | 426 |
| 08/04/2025 | 2,26% | 3,41 | 154,47 | 161,52 | 150,60 | 169,00 | 7M | 439 |
| 07/04/2025 | 6,38% | 9,06 | 151,06 | 134,41 | 130,21 | 156,00 | 7M | 481 |
| 04/04/2025 | -9,94% | -15,68 | 142,00 | 157,00 | 141,41 | 157,00 | 7M | 658 |
| 03/04/2025 | -3,92% | -6,44 | 157,68 | 153,00 | 151,00 | 159,99 | 5M | 282 |
| 02/04/2025 | 2,68% | 4,28 | 164,12 | 155,90 | 154,80 | 167,82 | 3M | 183 |
| 01/04/2025 | 0,34% | 0,54 | 159,84 | 159,85 | 155,50 | 161,61 | 1M | 180 |
| 31/03/2025 | -2,28% | -3,72 | 159,30 | 152,38 | 150,55 | 160,64 | 5M | 387 |
| 28/03/2025 | -5,77% | -9,98 | 163,02 | 171,44 | 161,80 | 172,32 | 7M | 316 |
| 27/03/2025 | -0,68% | -1,19 | 173,00 | 174,28 | 171,94 | 178,83 | 6M | 283 |
| 26/03/2025 | -6,78% | -12,67 | 174,19 | 182,90 | 173,50 | 184,58 | 5M | 300 |
| 25/03/2025 | 1,07% | 1,98 | 186,86 | 186,00 | 180,31 | 186,87 | 5M | 273 |
| 24/03/2025 | 7,02% | 12,13 | 184,88 | 178,11 | 177,50 | 186,54 | 4M | 436 |
| 21/03/2025 | 3,79% | 6,31 | 172,75 | 166,44 | 161,84 | 172,75 | 3M | 195 |
| 20/03/2025 | 2,68% | 4,34 | 166,44 | 162,60 | 161,19 | 169,34 | 7M | 175 |
| 19/03/2025 | 2,32% | 3,67 | 162,10 | 160,02 | 157,50 | 165,15 | 6M | 184 |
| 18/03/2025 | -4,10% | -6,77 | 158,43 | 162,36 | 155,45 | 163,00 | 14M | 340 |
| 17/03/2025 | 0,05% | 0,08 | 165,20 | 168,35 | 160,95 | 170,09 | 11M | 465 |
| 14/03/2025 | 8,52% | 12,97 | 165,12 | 158,01 | 157,36 | 166,87 | 6M | 626 |
| 13/03/2025 | -6,48% | -10,54 | 152,15 | 160,00 | 151,50 | 162,00 | 5M | 319 |
| 12/03/2025 | 6,89% | 10,49 | 162,69 | 161,99 | 156,24 | 163,95 | 4M | 306 |
| 11/03/2025 | 1,81% | 2,70 | 152,20 | 149,50 | 146,68 | 156,33 | 5M | 342 |
| 10/03/2025 | -7,93% | -12,88 | 149,50 | 158,00 | 145,55 | 158,84 | 7M | 351 |
| 07/03/2025 | 5,79% | 8,88 | 162,38 | 151,55 | 151,55 | 164,33 | 9M | 442 |
| 06/03/2025 | -10,78% | -18,55 | 153,50 | 168,60 | 153,50 | 168,67 | 7M | 467 |
| 05/03/2025 | 4,41% | 7,26 | 172,05 | 164,79 | 162,50 | 173,00 | 6M | 213 |
| 28/02/2025 | -0,54% | -0,90 | 164,79 | 159,02 | 153,30 | 165,27 | 17M | 639 |
| 27/02/2025 | -4,44% | -7,70 | 165,69 | 177,78 | 163,56 | 180,77 | 12M | 388 |
| 26/02/2025 | 3,45% | 5,79 | 173,39 | 172,70 | 169,69 | 175,99 | 7M | 836 |
| 25/02/2025 | -3,95% | -6,89 | 167,60 | 178,70 | 164,00 | 179,94 | 17M | 3.670 |
| 24/02/2025 | -8,84% | -16,93 | 174,49 | 186,00 | 171,00 | 188,20 | 34M | 11.755 |
| 21/02/2025 | -4,18% | -8,36 | 191,42 | 204,00 | 191,23 | 207,40 | 25M | 1.766 |
| 20/02/2025 | -4,93% | -10,37 | 199,78 | 203,54 | 183,22 | 208,71 | 23M | 3.641 |
| 19/02/2025 | -10,63% | -25,00 | 210,15 | 236,84 | 206,84 | 238,15 | 15M | 926 |
| 18/02/2025 | 5,12% | 11,45 | 235,15 | 230,48 | 224,71 | 237,14 | 7M | 482 |
| 17/02/2025 | -1,67% | -3,80 | 223,70 | 228,99 | 223,20 | 229,47 | 2M | 290 |
| 14/02/2025 | 0,22% | 0,50 | 227,50 | 223,70 | 222,50 | 229,50 | 5M | 502 |
| 13/02/2025 | 1,00% | 2,25 | 227,00 | 224,00 | 222,50 | 227,50 | 7M | 411 |
| 12/02/2025 | 3,84% | 8,32 | 224,75 | 217,00 | 210,69 | 225,40 | 9M | 2.497 |
| 11/02/2025 | -3,56% | -7,99 | 216,43 | 225,90 | 215,71 | 228,00 | 7M | 1.582 |
| 10/02/2025 | 3,74% | 8,09 | 224,42 | 216,00 | 209,94 | 224,42 | 8M | 1.815 |
| 07/02/2025 | 0,20% | 0,43 | 216,33 | 215,99 | 211,99 | 224,15 | 15M | 1.870 |
| 06/02/2025 | 11,40% | 22,10 | 215,90 | 193,96 | 193,15 | 215,90 | 7M | 714 |
| 05/02/2025 | -2,91% | -5,80 | 193,80 | 197,67 | 191,70 | 199,00 | 5M | 368 |
| 04/02/2025 | 16,73% | 28,60 | 199,60 | 199,00 | 193,38 | 206,00 | 21M | 1.301 |
| 03/02/2025 | 5,56% | 9,00 | 171,00 | 156,60 | 153,99 | 171,00 | 7M | 876 |
| 31/01/2025 | 1,47% | 2,35 | 162,00 | 160,99 | 157,01 | 165,66 | 5M | 628 |
| 30/01/2025 | 2,52% | 3,93 | 159,65 | 156,80 | 155,70 | 160,00 | 3M | 356 |
| 29/01/2025 | -1,83% | -2,90 | 155,72 | 156,18 | 152,00 | 157,44 | 1M | 333 |
| 28/01/2025 | 7,73% | 11,38 | 158,62 | 147,56 | 145,90 | 158,62 | 4M | 373 |
| 27/01/2025 | -5,43% | -8,46 | 147,24 | 147,00 | 143,45 | 151,30 | 4M | 704 |
| 24/01/2025 | 0,19% | 0,30 | 155,70 | 156,96 | 153,82 | 161,00 | 4M | 459 |
| 23/01/2025 | 1,92% | 2,92 | 155,40 | 152,48 | 149,44 | 155,50 | 3M | 231 |
| 22/01/2025 | 3,38% | 4,98 | 152,48 | 144,55 | 144,55 | 152,64 | 3M | 420 |
| 21/01/2025 | - | - | 147,50 | 149,25 | 142,48 | 149,25 | 2M | 275 |
Date,Open,High,Low,Close,Volume
26-May-26,227.62,232.08,223.00,227.71,3833357
25-May-26,230.10,233.00,230.10,233.00,950572
22-May-26,232.07,232.18,224.47,227.82,4000818
21-May-26,227.93,231.05,226.44,228.00,28064986
20-May-26,225.97,228.44,222.61,228.00,2797918
19-May-26,226.62,230.27,224.31,224.80,1549529
18-May-26,223.60,226.62,220.15,226.62,4724156
15-May-26,221.04,228.99,221.04,225.86,3142003
14-May-26,216.48,223.50,215.00,223.50,3026904
13-May-26,221.15,224.63,212.01,216.60,6402483
12-May-26,221.50,222.98,217.80,221.75,1376092
11-May-26,221.64,223.70,216.69,222.00,3743193
08-May-26,225.00,225.00,217.06,224.49,2790319
07-May-26,223.20,230.50,220.40,223.01,3793381
06-May-26,223.79,223.79,215.20,221.00,8671297
05-May-26,238.48,238.48,220.75,223.80,11489231
04-May-26,241.23,247.00,240.75,244.88,18183593
30-Apr-26,233.58,233.58,227.75,231.26,1598051
29-Apr-26,236.37,236.37,225.21,231.26,2556191
28-Apr-26,240.39,240.39,233.82,234.02,2056204
27-Apr-26,238.00,240.00,232.68,240.00,5916066
24-Apr-26,237.51,240.13,233.32,240.13,3191806
23-Apr-26,247.22,248.14,232.61,235.14,7925151
22-Apr-26,245.20,253.20,244.00,252.27,6270769
20-Apr-26,242.88,244.00,239.47,242.65,1037976
17-Apr-26,239.25,246.28,237.50,242.90,4281299
16-Apr-26,239.00,241.00,233.09,237.12,7563906
15-Apr-26,228.00,237.10,225.50,236.93,3023645
14-Apr-26,223.02,229.21,223.02,225.91,3503183
13-Apr-26,215.90,224.36,215.90,219.21,6897445
10-Apr-26,219.00,222.54,205.33,213.75,21293352
09-Apr-26,239.98,239.98,217.00,220.80,9283716
08-Apr-26,262.21,263.28,237.01,239.00,3606833
07-Apr-26,253.73,258.43,249.33,258.43,2481876
06-Apr-26,255.61,257.69,253.41,253.73,1056063
02-Apr-26,245.73,254.39,242.25,254.10,2756649
01-Apr-26,255.00,255.60,249.43,250.01,2499174
31-Mar-26,243.00,254.63,242.75,251.01,1995023
30-Mar-26,252.99,252.99,239.21,240.00,1626120
27-Mar-26,253.76,255.04,247.65,253.00,3708897
26-Mar-26,269.95,269.95,258.00,258.00,5842915
25-Mar-26,275.00,279.28,269.95,274.90,3441444
24-Mar-26,280.80,285.67,266.46,270.22,7494434
23-Mar-26,270.19,280.38,267.47,279.69,4936306
20-Mar-26,269.35,274.77,264.95,270.19,5940317
19-Mar-26,267.55,270.94,265.00,270.56,3373868
18-Mar-26,267.81,272.08,264.89,264.89,3686297
17-Mar-26,267.81,271.00,263.63,268.23,3206528
16-Mar-26,267.00,269.57,265.01,265.01,1697223
13-Mar-26,270.65,270.65,260.90,268.01,5118387
12-Mar-26,262.60,270.00,261.06,268.30,2871875
11-Mar-26,258.50,263.39,256.96,258.51,2875084
10-Mar-26,267.81,269.95,258.03,258.50,8811771
09-Mar-26,274.97,274.97,266.50,267.81,7778774
06-Mar-26,269.48,282.26,264.26,274.97,15110004
05-Mar-26,268.99,272.81,262.43,266.81,8113652
04-Mar-26,258.30,268.54,257.25,267.20,8452808
03-Mar-26,246.98,258.76,245.00,257.67,12635605
02-Mar-26,245.02,255.00,244.19,249.77,10881211
27-Feb-26,229.01,235.88,229.01,235.00,2994014
26-Feb-26,228.44,235.67,228.32,232.44,2640505
25-Feb-26,223.06,233.04,222.35,228.61,2495845
24-Feb-26,223.00,224.39,217.93,220.01,12967281
23-Feb-26,232.94,232.94,218.76,224.49,4385228
20-Feb-26,234.00,234.93,227.69,234.00,5914999
19-Feb-26,233.80,236.59,228.98,234.70,4338250
18-Feb-26,240.77,243.32,235.33,235.33,3053255
13-Feb-26,225.11,234.27,219.61,234.27,4853720
12-Feb-26,234.01,236.02,219.50,225.11,5801391
11-Feb-26,236.00,241.60,230.00,234.00,3935175
10-Feb-26,244.02,252.80,239.00,242.00,1813318
09-Feb-26,241.29,251.82,234.55,249.00,3389870
06-Feb-26,237.00,239.09,230.31,238.90,7355851
05-Feb-26,240.00,241.00,225.30,227.30,15404258
04-Feb-26,272.81,272.81,238.00,242.33,20394513
03-Feb-26,286.00,289.00,266.66,275.02,45440872
02-Feb-26,259.09,273.47,257.88,273.47,6122487
30-Jan-26,260.00,262.76,254.78,256.52,6240801
29-Jan-26,276.17,276.39,257.00,262.86,8949960
28-Jan-26,284.64,285.24,273.51,276.21,7589833
27-Jan-26,295.00,295.00,285.00,290.45,5519540
26-Jan-26,296.80,299.74,294.78,294.88,3856443
23-Jan-26,293.00,302.35,292.86,299.30,3683513
22-Jan-26,298.86,301.50,290.64,293.01,7727707
21-Jan-26,299.99,303.74,286.41,292.51,11663583
20-Jan-26,299.00,307.24,299.00,301.27,7916446
19-Jan-26,302.00,305.00,302.00,304.50,527516
16-Jan-26,321.59,327.62,304.33,305.01,11438158
15-Jan-26,321.30,324.35,315.80,317.40,5862562
14-Jan-26,319.58,325.25,311.99,321.30,8483840
13-Jan-26,320.00,324.64,315.80,323.49,6765245
12-Jan-26,317.80,326.99,316.00,319.67,6667460
09-Jan-26,318.88,319.35,312.80,317.80,6238348
08-Jan-26,333.09,335.26,313.26,318.88,8680073
07-Jan-26,322.06,336.49,319.09,327.34,11035281
06-Jan-26,314.01,322.83,313.88,322.50,11207210
05-Jan-26,315.01,317.96,311.62,314.65,11542501
02-Jan-26,330.01,330.01,300.94,307.22,12043676
30-Dec-25,341.00,341.00,330.51,331.00,4693644
29-Dec-25,346.64,347.44,341.68,345.00,7775288
26-Dec-25,360.00,362.35,348.73,353.35,8051112
23-Dec-25,361.72,362.78,355.00,356.95,5421592
22-Dec-25,358.00,367.30,357.22,362.50,9679861
19-Dec-25,344.90,359.29,342.81,358.33,9717751
18-Dec-25,333.90,344.32,332.68,343.59,17802053
17-Dec-25,343.30,346.52,325.70,327.00,10403894
16-Dec-25,330.02,343.34,328.00,341.66,13878995
15-Dec-25,330.35,338.00,330.00,331.00,9095921
12-Dec-25,334.52,336.00,321.75,332.40,20237636
11-Dec-25,338.00,338.86,325.84,338.40,20643605
10-Dec-25,333.11,347.00,333.10,344.11,27305031
09-Dec-25,327.06,333.10,327.06,330.50,17927791
08-Dec-25,330.99,332.50,324.91,327.06,19073961
05-Dec-25,315.42,331.00,314.45,331.00,20459666
04-Dec-25,310.99,315.20,308.00,314.86,19191269
03-Dec-25,304.39,311.89,299.40,310.99,9444421
02-Dec-25,301.50,312.70,301.29,301.60,22025118
01-Dec-25,293.66,301.50,291.21,297.48,13446472
28-Nov-25,297.00,301.51,295.70,299.66,14403350
27-Nov-25,297.15,297.15,292.00,293.44,742594
26-Nov-25,296.40,299.29,294.00,294.20,16101878
25-Nov-25,288.30,295.49,283.00,295.49,21151511
24-Nov-25,280.51,296.61,280.51,292.45,39375127
21-Nov-25,279.50,284.83,267.00,283.05,25183330
19-Nov-25,301.10,302.21,289.85,295.00,7700829
18-Nov-25,299.02,306.71,295.41,296.79,6325574
17-Nov-25,305.19,308.27,298.00,304.00,4668953
14-Nov-25,288.53,311.59,288.00,306.50,17873579
13-Nov-25,323.50,323.50,302.00,303.71,12236030
12-Nov-25,335.99,337.70,318.61,324.00,13696505
11-Nov-25,337.00,338.86,329.50,334.96,13978136
10-Nov-25,326.00,344.28,325.00,340.02,19123670
07-Nov-25,307.91,317.41,301.33,315.50,15485127
06-Nov-25,337.01,340.00,310.19,310.19,23652061
05-Nov-25,337.25,340.80,324.98,332.07,20558377
04-Nov-25,346.21,351.00,333.96,340.00,46834353
03-Nov-25,366.80,373.83,361.15,373.83,27773029
31-Oct-25,356.75,366.22,355.00,362.31,13845629
30-Oct-25,354.37,358.00,348.85,351.00,6699389
29-Oct-25,340.07,356.98,339.50,355.98,16858818
28-Oct-25,340.26,342.20,333.96,339.68,10397022
27-Oct-25,338.00,345.84,335.10,338.00,11028760
24-Oct-25,327.00,333.00,327.00,330.59,6291338
23-Oct-25,312.01,325.74,312.00,322.50,11728797
22-Oct-25,325.10,326.65,304.69,313.50,14914722
21-Oct-25,324.56,328.10,321.50,328.10,3072627
20-Oct-25,323.40,327.77,318.02,324.50,5384329
17-Oct-25,324.36,328.90,315.07,319.30,9480791
16-Oct-25,330.40,334.79,320.58,322.56,6532511
15-Oct-25,332.26,334.00,320.34,325.50,9999978
14-Oct-25,322.38,332.00,313.89,328.56,11613207
13-Oct-25,326.40,327.35,315.53,322.39,9481521
10-Oct-25,332.01,338.45,320.03,320.03,13327347
09-Oct-25,325.50,336.21,321.66,332.50,11642224
08-Oct-25,327.26,328.00,322.50,326.17,7451911
07-Oct-25,320.00,331.28,319.36,326.50,16180318
06-Oct-25,315.01,324.00,314.50,314.85,9299115
03-Oct-25,330.01,332.07,304.41,307.50,15910626
02-Oct-25,332.00,334.39,326.23,334.39,8883329
01-Oct-25,321.00,330.70,318.25,329.27,4792837
30-Sep-25,318.00,324.95,315.00,324.95,12861894
29-Sep-25,320.00,321.09,314.65,316.40,4605919
26-Sep-25,324.06,324.06,311.90,315.73,4680291
25-Sep-25,309.14,328.22,308.00,320.85,15986476
24-Sep-25,323.20,326.83,314.59,317.50,7598254
23-Sep-25,321.99,330.25,313.05,321.50,18365689
22-Sep-25,321.44,323.81,317.50,318.00,10584879
19-Sep-25,314.00,327.20,312.67,325.65,15234321
18-Sep-25,300.78,315.00,299.40,314.00,9256592
17-Sep-25,298.50,299.05,283.85,297.80,9432991
16-Sep-25,302.00,302.24,298.53,300.00,3087773
15-Sep-25,300.50,303.65,296.33,303.65,7124090
12-Sep-25,297.50,306.28,294.35,306.28,6731994
11-Sep-25,302.86,302.86,293.54,294.75,5052179
10-Sep-25,302.83,303.84,294.51,300.40,7831627
09-Sep-25,285.64,294.68,283.43,294.68,6912915
08-Sep-25,277.16,286.22,277.00,282.89,8395497
05-Sep-25,284.88,285.50,267.24,275.48,17069127
04-Sep-25,282.99,285.72,279.19,282.93,3101533
03-Sep-25,287.85,292.00,278.73,281.00,17465583
02-Sep-25,277.20,288.00,274.57,285.00,6144666
01-Sep-25,284.00,286.00,281.00,284.00,1430964
29-Aug-25,283.51,287.38,279.01,287.38,14422257
28-Aug-25,282.25,285.01,276.32,284.33,3479041
27-Aug-25,296.00,296.00,281.64,282.25,6385625
26-Aug-25,280.00,293.28,279.72,292.00,8088793
25-Aug-25,281.50,286.20,270.50,283.00,9693578
22-Aug-25,286.29,294.75,279.31,285.15,18732066
21-Aug-25,284.35,288.57,281.20,285.80,11100581
20-Aug-25,281.00,285.96,260.20,285.61,24497061
19-Aug-25,312.00,314.51,288.18,289.17,12369409
18-Aug-25,312.07,321.24,310.55,315.10,14988816
15-Aug-25,325.00,325.00,312.48,318.25,6469781
14-Aug-25,331.49,335.13,324.23,328.08,5943903
13-Aug-25,339.30,340.80,331.59,333.95,5616230
12-Aug-25,333.00,338.98,329.00,338.98,6344328
11-Aug-25,338.50,340.32,330.75,331.60,10487518
08-Aug-25,334.56,340.80,331.89,340.80,6236897
07-Aug-25,330.45,335.98,324.11,331.24,9068529
06-Aug-25,315.00,329.82,312.51,326.79,11783374
05-Aug-25,316.30,323.25,311.35,316.70,12392567
04-Aug-25,293.13,296.30,289.85,295.30,5880864
01-Aug-25,292.11,292.23,279.90,287.11,11385453
31-Jul-25,300.00,301.38,293.99,296.65,4792786
30-Jul-25,292.00,298.05,291.95,296.00,3903864
29-Jul-25,295.60,299.01,288.45,291.50,4773949
28-Jul-25,299.00,299.01,286.00,295.50,5730442
25-Jul-25,286.50,297.00,286.29,295.19,4842068
24-Jul-25,283.85,286.50,281.50,286.50,1841046
23-Jul-25,279.48,284.50,275.76,283.85,2932412
22-Jul-25,283.37,283.37,270.32,275.50,2231133
21-Jul-25,287.00,288.40,280.56,280.56,3103215
18-Jul-25,286.00,287.15,281.79,285.92,3858203
17-Jul-25,283.27,288.33,281.00,284.81,9443052
16-Jul-25,277.50,280.89,274.38,280.46,2466100
15-Jul-25,277.00,278.94,273.00,275.00,3729055
14-Jul-25,264.18,278.40,263.03,278.40,14995278
11-Jul-25,261.31,269.21,261.31,262.21,3834206
10-Jul-25,265.99,267.59,258.60,261.31,4895960
09-Jul-25,254.76,263.35,249.94,263.35,2405539
08-Jul-25,252.80,253.99,247.23,253.99,4462945
07-Jul-25,242.79,254.05,240.45,252.00,3382772
04-Jul-25,241.96,244.00,239.65,240.00,584252
03-Jul-25,241.28,246.90,239.50,241.97,2307879
02-Jul-25,235.99,243.93,235.72,239.50,2839723
01-Jul-25,245.30,247.43,234.43,237.30,5567095
27-Jun-25,265.99,266.55,243.84,243.92,22572278
26-Jun-25,267.57,272.68,263.00,265.25,4995472
25-Jun-25,266.41,272.97,261.90,264.00,11790760
24-Jun-25,258.69,264.27,253.93,264.27,5771641
23-Jun-25,255.00,261.27,250.81,256.92,3069252
20-Jun-25,256.80,259.50,251.52,253.76,4491489
18-Jun-25,255.60,256.80,252.48,256.80,2583369
17-Jun-25,260.01,260.55,249.93,254.50,5348036
16-Jun-25,258.00,265.89,257.20,260.00,4274635
13-Jun-25,247.00,258.90,247.00,255.30,11929848
12-Jun-25,251.00,253.00,249.15,250.75,8807846
11-Jun-25,248.13,256.83,246.60,253.00,18474406
10-Jun-25,243.85,248.15,240.72,247.26,8072343
09-Jun-25,230.51,245.47,230.51,245.47,4529175
06-Jun-25,228.00,237.61,227.37,235.15,8226572
05-Jun-25,241.50,247.39,221.80,221.80,24708172
04-Jun-25,249.70,250.02,235.55,243.80,5173348
03-Jun-25,251.87,254.00,244.86,249.65,10056766
02-Jun-25,247.60,256.02,245.35,249.00,15531772
30-May-25,232.27,250.99,232.05,248.17,12828674
29-May-25,236.93,239.00,229.98,230.00,3222929
28-May-25,234.44,238.85,233.22,234.01,3077777
27-May-25,239.21,241.44,227.88,232.22,7547075
26-May-25,234.00,240.00,232.88,239.18,677552
23-May-25,229.15,237.30,227.76,232.87,3662077
22-May-25,228.26,236.43,228.26,233.00,3319962
21-May-25,237.00,238.93,225.00,226.02,4461982
20-May-25,240.45,241.27,235.86,238.20,1812175
19-May-25,234.50,240.96,233.28,238.69,5047525
16-May-25,244.35,247.09,240.99,244.00,3893015
15-May-25,241.20,245.00,236.23,242.00,4454524
14-May-25,243.00,249.00,239.29,244.22,8005823
13-May-25,222.78,244.15,222.78,240.70,9596576
12-May-25,229.06,229.62,218.28,222.77,7301156
09-May-25,227.59,227.59,216.00,220.45,4676984
08-May-25,212.50,227.70,212.50,225.33,5815785
07-May-25,205.99,213.90,204.00,210.00,5795716
06-May-25,215.64,216.60,201.00,205.70,15025474
05-May-25,233.50,237.57,228.50,235.51,8070963
02-May-25,224.50,234.45,222.60,233.10,6868960
30-Apr-25,208.65,224.20,207.69,224.20,6721048
29-Apr-25,215.20,218.89,213.50,218.89,4988750
28-Apr-25,214.45,216.21,206.40,215.03,6654542
25-Apr-25,203.99,214.20,202.58,214.20,2913934
24-Apr-25,190.01,204.01,190.01,202.72,3870419
23-Apr-25,188.40,195.84,186.77,192.56,4384440
22-Apr-25,178.51,183.50,176.31,178.19,1383356
17-Apr-25,184.01,185.28,179.27,180.00,1974081
16-Apr-25,194.14,194.14,175.36,180.60,6276339
15-Apr-25,182.36,194.15,181.99,194.15,6110396
14-Apr-25,184.79,189.60,179.33,181.15,4397295
11-Apr-25,172.01,175.86,167.97,171.97,3620446
10-Apr-25,174.32,178.46,166.95,171.62,3828128
09-Apr-25,158.01,181.32,156.75,180.32,10461861
08-Apr-25,161.52,169.00,150.60,154.47,6906361
07-Apr-25,134.41,156.00,130.21,151.06,7387969
04-Apr-25,157.00,157.00,141.41,142.00,6613026
03-Apr-25,153.00,159.99,151.00,157.68,5149281
02-Apr-25,155.90,167.82,154.80,164.12,2891219
01-Apr-25,159.85,161.61,155.50,159.84,1431662
31-Mar-25,152.38,160.64,150.55,159.30,4986185
28-Mar-25,171.44,172.32,161.80,163.02,6671203
27-Mar-25,174.28,178.83,171.94,173.00,6398156
26-Mar-25,182.90,184.58,173.50,174.19,4680824
25-Mar-25,186.00,186.87,180.31,186.86,5175187
24-Mar-25,178.11,186.54,177.50,184.88,4467155
21-Mar-25,166.44,172.75,161.84,172.75,2882155
20-Mar-25,162.60,169.34,161.19,166.44,6940759
19-Mar-25,160.02,165.15,157.50,162.10,5570436
18-Mar-25,162.36,163.00,155.45,158.43,13670074
17-Mar-25,168.35,170.09,160.95,165.20,11496316
14-Mar-25,158.01,166.87,157.36,165.12,6009939
13-Mar-25,160.00,162.00,151.50,152.15,4579751
12-Mar-25,161.99,163.95,156.24,162.69,4252377
11-Mar-25,149.50,156.33,146.68,152.20,5087741
10-Mar-25,158.00,158.84,145.55,149.50,6793843
07-Mar-25,151.55,164.33,151.55,162.38,9102891
06-Mar-25,168.60,168.67,153.50,153.50,7100964
05-Mar-25,164.79,173.00,162.50,172.05,6261278
28-Feb-25,159.02,165.27,153.30,164.79,16851556
27-Feb-25,177.78,180.77,163.56,165.69,11902114
26-Feb-25,172.70,175.99,169.69,173.39,6773649
25-Feb-25,178.70,179.94,164.00,167.60,16954417
24-Feb-25,186.00,188.20,171.00,174.49,34499761
21-Feb-25,204.00,207.40,191.23,191.42,24943450
20-Feb-25,203.54,208.71,183.22,199.78,22792375
19-Feb-25,236.84,238.15,206.84,210.15,14647018
18-Feb-25,230.48,237.14,224.71,235.15,6846588
17-Feb-25,228.99,229.47,223.20,223.70,1989772
14-Feb-25,223.70,229.50,222.50,227.50,5345636
13-Feb-25,224.00,227.50,222.50,227.00,7051346
12-Feb-25,217.00,225.40,210.69,224.75,8845903
11-Feb-25,225.90,228.00,215.71,216.43,7420545
10-Feb-25,216.00,224.42,209.94,224.42,8209529
07-Feb-25,215.99,224.15,211.99,216.33,14976875
06-Feb-25,193.96,215.90,193.15,215.90,7055083
05-Feb-25,197.67,199.00,191.70,193.80,5371635
04-Feb-25,199.00,206.00,193.38,199.60,20632815
03-Feb-25,156.60,171.00,153.99,171.00,6754453
31-Jan-25,160.99,165.66,157.01,162.00,4947352
30-Jan-25,156.80,160.00,155.70,159.65,3202495
29-Jan-25,156.18,157.44,152.00,155.72,1206449
28-Jan-25,147.56,158.62,145.90,158.62,3978925
27-Jan-25,147.00,151.30,143.45,147.24,4140606
24-Jan-25,156.96,161.00,153.82,155.70,3516147
23-Jan-25,152.48,155.50,149.44,155.40,3350873
22-Jan-25,144.55,152.64,144.55,152.48,3000619
21-Jan-25,149.25,149.25,142.48,147.50,1951958
*exoneração de responsabilidade e termos de uso