Cotação atual, histórico e gráfico do papel: PETR4

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 PETR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2026	0,14%	0,08	57,83	58,39	57,01	58,60	2.300M	55.271
21/10/2026	-0,79%	-0,46	57,75	58,21	57,75	58,68	2.157M	56.679
20/10/2026	0,36%	0,21	58,21	58,82	56,91	59,10	2.459M	68.131
19/10/2026	-2,82%	-1,68	58,00	59,30	57,95	59,30	2.055M	50.056
16/10/2026	4,04%	2,32	59,68	57,66	57,53	59,68	3.344M	92.725
15/10/2026	-1,29%	-0,75	57,36	57,60	57,09	58,09	2.168M	71.528
14/10/2026	2,22%	1,26	58,11	56,88	56,74	58,11	2.447M	67.979
13/10/2026	1,52%	0,85	56,85	55,65	55,58	56,88	2.164M	62.939
09/10/2026	0,94%	0,52	56,00	55,45	55,10	56,80	2.793M	91.623
08/10/2026	2,12%	1,15	55,48	55,30	54,73	55,96	2.859M	82.760
07/10/2026	0,95%	0,51	54,33	54,03	53,55	54,80	2.812M	76.397
06/10/2026	-2,78%	-1,54	53,82	54,69	53,78	55,13	3.121M	73.226
05/10/2026	8,19%	4,19	55,36	53,16	53,00	56,75	6.791M	86.303
02/10/2026	2,81%	1,40	51,17	49,74	49,40	51,35	2.894M	67.446
01/10/2026	1,32%	0,65	49,77	49,66	49,13	50,03	1.697M	47.236
30/09/2026	0,04%	0,02	49,12	49,80	49,12	50,03	1.576M	42.411
29/09/2026	0,78%	0,38	49,10	48,12	47,89	49,10	1.170M	38.252
28/09/2026	1,52%	0,73	48,72	48,56	48,28	49,27	2.291M	39.478
25/09/2026	-2,58%	-1,27	47,99	48,80	47,92	48,87	1.661M	39.788
24/09/2026	-0,69%	-0,34	49,26	49,70	49,17	50,24	1.723M	45.089
23/09/2026	2,59%	1,25	49,60	48,55	48,52	50,06	2.158M	60.959
22/09/2026	0,73%	0,35	48,35	47,56	47,30	48,54	2.351M	66.149
21/09/2026	-1,03%	-0,50	48,00	48,21	47,80	48,40	1.383M	39.780
18/09/2026	-0,23%	-0,11	48,50	48,40	48,25	48,83	2.555M	31.321
17/09/2026	-0,08%	-0,04	48,61	48,03	47,96	49,20	1.575M	35.452
16/09/2026	-3,53%	-1,78	48,65	49,94	48,62	49,98	2.570M	72.064
15/09/2026	3,09%	1,51	50,43	49,06	49,03	50,70	2.338M	56.793
14/09/2026	-0,16%	-0,08	48,92	49,51	48,61	49,73	1.579M	38.997
11/09/2026	-0,24%	-0,12	49,00	48,50	48,09	49,12	1.344M	40.115
10/09/2026	1,45%	0,70	49,12	48,91	48,54	49,60	2.159M	56.748
09/09/2026	0,69%	0,33	48,42	48,74	48,19	48,95	1.960M	51.186
08/09/2026	2,08%	0,98	48,09	48,10	47,53	48,50	1.653M	55.621
04/09/2026	-0,95%	-0,45	47,11	47,32	46,72	47,45	1.372M	46.261
03/09/2026	-1,33%	-0,64	47,56	48,46	47,45	49,19	2.478M	69.483
02/09/2026	2,84%	1,33	48,20	46,82	46,56	48,25	2.578M	66.258
01/09/2026	4,11%	1,85	46,87	45,50	45,50	46,94	2.309M	75.161
31/08/2026	3,38%	1,47	45,02	44,62	44,33	45,34	3.074M	56.015
28/08/2026	1,99%	0,85	43,55	42,72	42,62	43,60	1.991M	41.865
27/08/2026	3,02%	1,25	42,70	41,45	41,00	42,89	1.818M	55.961
26/08/2026	0,24%	0,10	41,45	41,14	40,97	42,27	3.111M	59.151
25/08/2026	-1,80%	-0,76	41,35	41,18	41,01	41,91	3.549M	57.177
24/08/2026	-4,94%	-2,19	42,11	42,60	41,62	42,64	2.076M	59.826
21/08/2026	-0,05%	-0,02	44,30	44,34	44,16	44,62	2.342M	79.756
20/08/2026	2,81%	1,21	44,32	43,75	43,47	44,63	1.985M	54.732
19/08/2026	1,20%	0,51	43,11	42,84	42,84	43,97	2.153M	47.134
18/08/2026	0,31%	0,13	42,60	42,80	42,42	43,20	1.576M	46.224
17/08/2026	0,90%	0,38	42,47	42,35	41,72	42,76	2.021M	47.408
14/08/2026	0,45%	0,19	42,09	41,63	41,63	42,46	1.436M	45.543
13/08/2026	1,09%	0,45	41,90	41,15	41,07	41,96	1.546M	46.835
12/08/2026	-0,50%	-0,21	41,45	41,50	41,15	41,97	2.657M	62.001
11/08/2026	-1,35%	-0,57	41,66	42,40	41,01	42,50	2.241M	42.367
10/08/2026	3,33%	1,36	42,23	41,32	41,06	42,47	3.138M	60.477
07/08/2026	-2,99%	-1,26	40,87	42,90	40,83	42,96	4.060M	67.850
06/08/2026	0,48%	0,20	42,13	42,02	41,92	42,47	1.968M	33.508
05/08/2026	-1,34%	-0,57	41,93	42,53	41,75	42,99	1.367M	39.746
04/08/2026	-1,28%	-0,55	42,50	43,09	41,77	43,09	1.155M	60.453
03/08/2026	-0,85%	-0,37	43,05	42,40	42,35	43,09	1.045M	38.902
31/07/2026	1,35%	0,58	43,42	43,00	42,86	43,55	1.084M	45.277
30/07/2026	2,00%	0,84	42,84	42,00	41,82	42,84	1.072M	51.570
29/07/2026	1,92%	0,79	42,00	42,16	41,75	42,40	1.325M	53.402
28/07/2026	0,49%	0,20	41,21	41,02	40,88	41,77	1.235M	45.652
27/07/2026	-2,84%	-1,20	41,01	41,20	40,82	41,48	1.353M	69.766
24/07/2026	-1,72%	-0,74	42,21	42,37	42,15	42,91	1.236M	36.560
23/07/2026	0,87%	0,37	42,95	43,40	42,86	43,49	1.091M	41.105
22/07/2026	2,21%	0,92	42,58	42,10	41,97	42,74	1.626M	64.550
21/07/2026	1,24%	0,51	41,66	41,21	41,13	41,70	1.605M	51.985
20/07/2026	0,61%	0,25	41,15	41,20	40,47	41,44	1.112M	39.980
17/07/2026	2,53%	1,01	40,90	40,41	40,41	41,11	1.313M	43.801
16/07/2026	-1,72%	-0,70	39,89	40,38	39,89	40,86	831M	32.089
15/07/2026	-0,17%	-0,07	40,59	40,41	40,23	40,80	1.038M	38.706
14/07/2026	0,00%	0,00	40,66	41,20	40,11	41,31	1.329M	55.869
13/07/2026	2,55%	1,01	40,66	40,51	40,24	40,92	1.751M	61.220
10/07/2026	1,12%	0,44	39,65	39,64	39,34	39,97	1.081M	41.447
09/07/2026	-1,11%	-0,44	39,21	39,74	38,89	39,98	1.313M	44.428
08/07/2026	3,15%	1,21	39,65	39,65	39,00	39,75	1.589M	64.859
07/07/2026	1,77%	0,67	38,44	38,00	37,92	38,77	1.527M	55.071
06/07/2026	-1,25%	-0,48	37,77	37,95	37,61	38,02	786M	32.995
03/07/2026	0,76%	0,29	38,25	38,07	37,86	38,25	396M	22.048
02/07/2026	0,34%	0,13	37,96	37,89	37,65	38,46	830M	27.351
01/07/2026	0,08%	0,03	37,83	37,50	37,40	37,84	795M	29.953
30/06/2026	-0,89%	-0,34	37,80	38,17	37,74	38,18	1.211M	46.707
29/06/2026	0,21%	0,08	38,14	38,20	37,92	38,37	569M	19.319
26/06/2026	-1,01%	-0,39	38,06	38,07	37,93	38,25	890M	28.157
25/06/2026	0,42%	0,16	38,45	38,12	37,92	38,67	966M	29.215
24/06/2026	-2,64%	-1,04	38,29	38,90	38,13	38,98	2.271M	47.725
23/06/2026	0,41%	0,16	39,33	38,96	38,84	39,57	1.077M	29.587
22/06/2026	0,95%	0,37	39,17	38,75	38,48	39,21	1.380M	35.442
19/06/2026	-0,13%	-0,05	38,80	38,86	38,62	39,11	1.736M	39.418
18/06/2026	0,73%	0,28	38,85	38,30	37,41	39,09	2.046M	48.344
17/06/2026	0,08%	0,03	38,57	38,71	38,27	38,86	2.574M	56.324
16/06/2026	-1,33%	-0,52	38,54	38,45	38,20	38,78	1.395M	56.899
15/06/2026	-5,15%	-2,12	39,06	39,84	39,06	39,92	2.132M	73.712
12/06/2026	-1,39%	-0,58	41,18	41,06	40,82	41,53	1.400M	47.331
11/06/2026	0,26%	0,11	41,76	41,65	41,16	42,15	2.181M	68.330
10/06/2026	1,17%	0,48	41,65	41,21	41,01	42,04	1.871M	53.108
09/06/2026	-0,12%	-0,05	41,17	40,88	40,70	41,37	2.329M	44.745
08/06/2026	0,81%	0,33	41,22	41,20	40,83	41,32	1.400M	47.213
05/06/2026	-0,87%	-0,36	40,89	41,03	40,65	41,43	1.418M	37.177
03/06/2026	-0,77%	-0,32	41,25	41,65	41,25	41,87	1.782M	58.665
02/06/2026	-1,89%	-0,80	41,57	41,90	41,44	41,98	1.137M	33.397
01/06/2026	0,88%	0,37	42,37	42,40	41,96	43,02	3.141M	98.105
29/05/2026	-1,20%	-0,51	42,00	42,20	41,82	42,35	3.082M	63.886
28/05/2026	-0,72%	-0,31	42,51	43,10	42,24	43,18	1.599M	53.575
27/05/2026	-1,43%	-0,62	42,82	42,25	42,15	43,19	2.299M	56.082
26/05/2026	0,09%	0,04	43,44	43,36	43,16	43,80	1.566M	50.116
25/05/2026	-2,43%	-1,08	43,40	43,49	42,97	43,82	1.161M	47.317
22/05/2026	-1,05%	-0,47	44,48	44,74	43,87	44,75	1.756M	60.728
21/05/2026	0,78%	0,35	44,95	45,10	44,50	45,65	2.604M	69.998
20/05/2026	-3,23%	-1,49	44,60	45,77	44,54	46,41	2.383M	67.087
19/05/2026	-0,75%	-0,35	46,09	45,99	45,59	46,30	1.882M	68.632
18/05/2026	2,13%	0,97	46,44	45,10	44,47	46,46	2.621M	76.026
15/05/2026	1,04%	0,47	45,47	45,39	44,98	45,54	2.694M	58.449
14/05/2026	0,96%	0,43	45,00	44,46	44,38	45,37	2.153M	395
13/05/2026	-2,43%	-1,11	44,57	45,77	44,36	45,83	2.572M	92.795
12/05/2026	-1,62%	-0,75	45,68	46,25	45,40	46,25	3.706M	88.502
11/05/2026	1,66%	0,76	46,43	46,21	45,65	46,51	2.338M	60.117
08/05/2026	-1,19%	-0,55	45,67	46,39	45,67	46,55	1.513M	55.714
07/05/2026	-2,22%	-1,05	46,22	46,40	45,20	46,65	3.267M	63.077
06/05/2026	-2,86%	-1,39	47,27	46,71	46,59	47,49	2.922M	79.972
05/05/2026	-1,38%	-0,68	48,66	48,88	48,33	49,03	1.365M	40.900
04/05/2026	0,53%	0,26	49,34	49,28	48,92	49,85	2.039M	60.388
30/04/2026	0,25%	0,12	49,08	48,81	48,29	49,38	1.793M	44.261
29/04/2026	3,03%	1,44	48,96	48,10	48,00	49,30	2.325M	59.780
28/04/2026	0,32%	0,15	47,52	47,65	47,46	48,04	1.403M	48.202
27/04/2026	0,45%	0,21	47,37	47,22	47,17	48,17	1.502M	46.300
24/04/2026	-1,28%	-0,61	47,16	47,50	46,45	47,52	1.636M	37.568
23/04/2026	0,21%	0,10	47,77	47,36	46,90	48,08	1.837M	47.473
22/04/2026	1,38%	0,65	47,67	47,64	47,25	47,98	2.430M	55.166
20/04/2026	1,73%	0,80	47,02	47,24	46,51	47,48	1.969M	54.204
17/04/2026	-4,86%	-2,36	46,22	46,50	44,87	46,55	4.828M	16.666
16/04/2026	3,60%	1,69	48,58	47,29	46,76	48,68	2.627M	77.391
15/04/2026	-2,07%	-0,99	46,89	47,95	46,73	48,10	2.924M	89.482
14/04/2026	-3,82%	-1,90	47,88	49,61	47,67	49,65	2.826M	92.081
13/04/2026	1,53%	0,75	49,78	49,75	49,25	50,24	3.026M	80.204
10/04/2026	2,36%	1,13	49,03	47,53	47,53	49,03	2.075M	78.435
09/04/2026	2,77%	1,29	47,90	47,54	47,03	48,55	2.783M	83.768
08/04/2026	-3,92%	-1,90	46,61	44,70	44,53	46,64	3.994M	14.746
07/04/2026	-0,88%	-0,43	48,51	49,09	48,40	49,56	1.631M	52.852
06/04/2026	1,64%	0,79	48,94	47,99	47,88	49,00	1.355M	49.624
02/04/2026	1,65%	0,78	48,15	49,30	47,94	49,46	1.871M	64.631
01/04/2026	-2,67%	-1,30	47,37	47,70	46,77	48,07	3.145M	5.656
31/03/2026	-2,01%	-1,00	48,67	50,07	47,65	50,55	3.878M	94.808
30/03/2026	0,53%	0,26	49,67	49,75	49,49	50,69	2.574M	75.355
27/03/2026	2,89%	1,39	49,41	48,50	48,13	49,44	2.654M	64.410
26/03/2026	1,09%	0,52	48,02	47,60	47,52	48,47	2.882M	74.583
25/03/2026	0,49%	0,23	47,50	46,50	46,30	47,55	1.912M	62.800
24/03/2026	2,69%	1,24	47,27	46,40	46,37	47,95	2.721M	83.630
23/03/2026	0,79%	0,36	46,03	44,42	44,32	46,18	2.982M	81.015
20/03/2026	-2,37%	-1,11	45,67	46,79	44,92	47,25	3.561M	96.077
19/03/2026	-0,47%	-0,22	46,78	47,20	46,69	48,13	4.024M	18.876
18/03/2026	1,34%	0,62	47,00	46,70	46,55	47,15	2.587M	77.272
17/03/2026	1,76%	0,80	46,38	45,85	45,80	47,26	2.383M	75.115
16/03/2026	2,04%	0,91	45,58	44,88	44,80	45,99	1.845M	59.484
13/03/2026	-0,73%	-0,33	44,67	44,61	44,29	45,34	1.901M	67.108
12/03/2026	0,45%	0,20	45,00	45,39	44,20	46,09	3.883M	11.923
11/03/2026	4,36%	1,87	44,80	43,25	43,23	44,88	3.256M	82.929
10/03/2026	-0,53%	-0,23	42,93	42,31	42,03	43,10	2.414M	75.826
09/03/2026	2,49%	1,05	43,16	43,25	42,67	44,27	4.667M	24.873
06/03/2026	3,49%	1,42	42,11	41,90	41,42	43,12	3.693M	9.463
05/03/2026	0,47%	0,19	40,69	40,53	39,98	40,77	2.145M	57.435
04/03/2026	-1,10%	-0,45	40,50	40,95	39,93	41,17	2.054M	69.040
03/03/2026	-0,44%	-0,18	40,95	41,70	40,75	42,00	3.872M	7.820
02/03/2026	4,58%	1,80	41,13	41,30	40,52	41,53	3.434M	89.881
27/02/2026	-0,71%	-0,28	39,33	39,92	39,33	40,27	1.541M	34.404
26/02/2026	0,10%	0,04	39,61	39,30	38,97	39,80	1.179M	44.146
25/02/2026	0,00%	0,00	39,57	39,94	39,03	39,97	1.029M	30.340
24/02/2026	2,54%	0,98	39,57	38,86	38,86	39,66	1.704M	77.170
23/02/2026	1,63%	0,62	38,59	37,97	37,85	39,25	2.131M	67.764
20/02/2026	0,42%	0,16	37,97	37,67	37,45	37,97	1.963M	44.816
19/02/2026	1,67%	0,62	37,81	37,50	37,44	38,24	1.833M	66.723
18/02/2026	0,81%	0,30	37,19	37,07	36,85	37,39	1.198M	32.729
13/02/2026	-0,59%	-0,22	36,89	37,16	36,53	37,16	1.011M	34.164
12/02/2026	-2,55%	-0,97	37,11	38,05	36,80	38,05	1.487M	43.160
11/02/2026	1,95%	0,73	38,08	37,73	37,69	38,46	2.129M	39
10/02/2026	0,08%	0,03	37,35	37,32	36,91	37,58	915M	33.980
09/02/2026	1,83%	0,67	37,32	36,66	36,55	37,45	1.005M	36.264
06/02/2026	-0,95%	-0,35	36,65	37,21	36,45	37,27	1.019M	39.551
05/02/2026	-1,39%	-0,52	37,00	37,40	36,90	37,61	1.338M	45.655
04/02/2026	-0,16%	-0,06	37,52	37,45	36,97	37,72	1.419M	49.574
03/02/2026	0,91%	0,34	37,58	37,51	37,14	38,32	2.152M	61.581
02/02/2026	-1,38%	-0,52	37,24	36,85	36,62	37,24	1.423M	47.300
30/01/2026	0,16%	0,06	37,76	37,23	37,02	37,98	1.721M	45.227
29/01/2026	0,96%	0,36	37,70	38,00	37,56	38,58	2.231M	72.269
28/01/2026	3,35%	1,21	37,34	36,55	36,50	37,44	1.707M	58.846
27/01/2026	2,18%	0,77	36,13	35,51	35,37	36,45	1.710M	52.363
26/01/2026	0,91%	0,32	35,36	35,37	35,04	35,70	1.408M	56.216
23/01/2026	4,35%	1,46	35,04	33,95	33,88	35,48	2.388M	75.962
22/01/2026	0,45%	0,15	33,58	33,38	33,26	34,13	2.407M	91.968
21/01/2026	3,53%	1,14	33,43	32,50	32,43	33,55	3.097M	84.357
20/01/2026	0,37%	0,12	32,29	32,17	31,94	32,52	849M	31.575
19/01/2026	0,41%	0,13	32,17	31,96	31,91	32,21	413M	23.586
16/01/2026	0,79%	0,25	32,04	31,95	31,88	32,20	2.274M	37.156
15/01/2026	-0,63%	-0,20	31,79	31,50	31,44	31,93	840M	37.546
14/01/2026	2,73%	0,85	31,99	31,35	31,20	32,53	2.631M	79.579
13/01/2026	2,57%	0,78	31,14	30,36	30,36	31,32	1.676M	59.459
12/01/2026	0,20%	0,06	30,36	30,30	30,21	30,57	576M	26.864
09/01/2026	0,33%	0,10	30,30	30,17	30,14	30,74	851M	32.559
08/01/2026	1,24%	0,37	30,20	29,91	29,79	30,34	1.028M	37.682
07/01/2026	0,64%	0,19	29,83	29,67	29,53	29,83	835M	37.918
06/01/2026	-1,85%	-0,56	29,64	30,37	29,62	30,43	1.140M	46.774
05/01/2026	-1,66%	-0,51	30,20	30,70	29,73	30,77	1.451M	52.803
02/01/2026	-0,36%	-0,11	30,71	30,96	30,36	30,96	662M	26.246
30/12/2025	0,29%	0,09	30,82	30,80	30,65	30,96	521M	20.278
29/12/2025	1,05%	0,32	30,73	30,56	30,52	30,81	632M	22.085
26/12/2025	0,33%	0,10	30,41	30,31	30,12	30,43	610M	19.056
23/12/2025	-2,54%	-0,79	30,31	30,55	30,20	30,57	1.084M	29.584
22/12/2025	0,29%	0,09	31,10	31,25	31,10	31,53	1.123M	46.087
19/12/2025	0,36%	0,11	31,01	31,07	30,97	31,24	1.419M	49.932
18/12/2025	-0,58%	-0,18	30,90	31,20	30,83	31,28	1.066M	43.912
17/12/2025	1,11%	0,34	31,08	30,86	30,82	31,08	1.218M	41.804
16/12/2025	-3,03%	-0,96	30,74	31,53	30,61	31,53	1.628M	50.337
15/12/2025	0,35%	0,11	31,70	31,68	31,59	31,90	1.012M	33.377
12/12/2025	1,06%	0,33	31,59	31,41	31,34	31,72	1.249M	35.145
11/12/2025	-2,13%	-0,68	31,26	31,88	31,25	31,90	2.049M	39.739
10/12/2025	0,25%	0,08	31,94	31,88	31,54	31,99	704M	25.831
09/12/2025	0,63%	0,20	31,86	31,61	31,33	31,90	756M	36.259
08/12/2025	0,92%	0,29	31,66	31,57	31,49	31,99	959M	45.960
05/12/2025	-3,54%	-1,15	31,37	32,50	31,37	32,91	2.375M	70.055
04/12/2025	0,65%	0,21	32,52	32,49	32,45	32,75	1.075M	46.048
03/12/2025	0,75%	0,24	32,31	32,15	32,15	32,50	1.184M	40.403
02/12/2025	0,69%	0,22	32,07	31,93	31,44	32,07	813M	41.450
01/12/2025	0,19%	0,06	31,85	31,95	31,57	32,17	939M	44.260
28/11/2025	-1,88%	-0,61	31,79	32,27	31,29	32,31	1.913M	67.455
27/11/2025	0,53%	0,17	32,40	32,28	32,20	32,40	520M	22.452
26/11/2025	-0,15%	-0,05	32,23	32,38	32,10	32,41	808M	40.694
25/11/2025	-0,80%	-0,26	32,28	32,35	32,09	32,44	917M	38.104
24/11/2025	-0,09%	-0,03	32,54	32,56	32,36	32,75	1.258M	35.201
21/11/2025	-0,76%	-0,25	32,57	32,56	32,36	32,74	1.329M	40.158
19/11/2025	-0,52%	-0,17	32,82	32,80	32,54	32,98	1.596M	36.046
18/11/2025	0,33%	0,11	32,99	32,70	32,67	33,17	874M	29.869
17/11/2025	0,55%	0,18	32,88	32,76	32,73	33,08	2.095M	32.543
14/11/2025	0,65%	0,21	32,70	32,60	32,58	33,17	899M	26.896
13/11/2025	0,43%	0,14	32,49	32,36	32,32	32,94	1.257M	48.978
12/11/2025	-2,56%	-0,85	32,35	33,26	32,08	33,26	2.194M	67.383
11/11/2025	2,60%	0,84	33,20	32,54	32,45	33,44	2.266M	74.667
10/11/2025	0,56%	0,18	32,36	32,30	31,93	32,55	1.327M	50.201
07/11/2025	3,77%	1,17	32,18	31,22	30,85	32,18	3.074M	95.158
06/11/2025	0,52%	0,16	31,01	30,98	30,90	31,28	1.351M	40.328
05/11/2025	1,98%	0,60	30,85	30,30	30,21	30,95	1.241M	40.602
04/11/2025	0,50%	0,15	30,25	30,00	29,91	30,26	1.054M	33.825
03/11/2025	1,18%	0,35	30,10	29,88	29,80	30,47	1.658M	54.974
31/10/2025	-0,47%	-0,14	29,75	30,00	29,55	30,09	879M	35.268
30/10/2025	-0,43%	-0,13	29,89	29,92	29,76	30,16	679M	29.200
29/10/2025	0,10%	0,03	30,02	30,09	29,80	30,16	746M	31.372
28/10/2025	-0,03%	-0,01	29,99	29,90	29,76	30,35	761M	44.004
27/10/2025	0,54%	0,16	30,00	30,16	29,69	30,16	742M	37.926
24/10/2025	-1,16%	-0,35	29,84	30,30	29,81	30,45	732M	25.849
23/10/2025	1,14%	0,34	30,19	30,52	30,11	30,72	1.218M	47.261
22/10/2025	1,15%	0,34	29,85	29,76	29,62	30,03	808M	30.846
21/10/2025	-0,81%	-0,24	29,51	29,96	29,47	29,99	756M	31.595
20/10/2025	0,07%	0,02	29,75	29,70	29,48	29,90	934M	30.093
17/10/2025	0,95%	0,28	29,73	29,50	29,31	29,95	1.075M	31.429
16/10/2025	-1,01%	-0,30	29,45	29,74	29,41	29,81	847M	34.820
15/10/2025	-0,90%	-0,27	29,75	30,05	29,67	30,17	1.202M	37.590
14/10/2025	-0,69%	-0,21	30,02	29,95	29,88	30,46	848M	31.298
13/10/2025	0,97%	0,29	30,23	30,15	29,97	30,27	419M	22.941
10/10/2025	-0,89%	-0,27	29,94	30,10	29,87	30,16	1.505M	37.348
09/10/2025	-1,44%	-0,44	30,21	30,66	30,19	30,84	694M	26.650
08/10/2025	-0,58%	-0,18	30,65	31,08	30,50	31,08	543M	25.073
07/10/2025	0,36%	0,11	30,83	30,72	30,35	30,86	892M	29.639
06/10/2025	-0,90%	-0,28	30,72	31,20	30,70	31,23	657M	30.622
03/10/2025	-0,26%	-0,08	31,00	31,16	31,00	31,33	614M	27.972
02/10/2025	-0,96%	-0,30	31,08	31,38	31,02	31,41	794M	28.998
01/10/2025	-0,25%	-0,08	31,38	31,45	31,30	31,55	780M	38.395
30/09/2025	-1,10%	-0,35	31,46	31,69	31,16	31,90	1.528M	53.203
29/09/2025	-1,36%	-0,44	31,81	32,26	31,73	32,54	1.139M	43.244
26/09/2025	-0,34%	-0,11	32,25	32,49	32,15	32,74	902M	46.053
25/09/2025	-0,80%	-0,26	32,36	32,70	32,24	32,80	960M	35.765
24/09/2025	2,26%	0,72	32,62	32,16	32,06	32,63	1.182M	57.914
23/09/2025	1,69%	0,53	31,90	31,49	31,46	32,09	1.273M	67.258
22/09/2025	1,00%	0,31	31,37	31,00	30,84	31,47	688M	31.402
19/09/2025	-1,11%	-0,35	31,06	31,43	30,91	31,45	1.519M	28.832
18/09/2025	-0,98%	-0,31	31,41	31,77	31,19	31,82	808M	39.073
17/09/2025	0,60%	0,19	31,72	31,54	31,46	31,79	923M	29.838
16/09/2025	0,25%	0,08	31,53	31,60	31,34	31,68	604M	26.325
15/09/2025	0,87%	0,27	31,45	31,30	31,06	31,55	689M	25.506
12/09/2025	-0,67%	-0,21	31,18	31,45	31,16	31,70	606M	25.071
11/09/2025	-0,38%	-0,12	31,39	31,30	31,27	31,48	553M	22.964
10/09/2025	1,81%	0,56	31,51	30,96	30,92	31,54	1.127M	63.509
09/09/2025	0,78%	0,24	30,95	30,86	30,81	31,15	970M	42.943
08/09/2025	0,39%	0,12	30,71	30,83	30,51	30,97	558M	29.558
05/09/2025	-1,51%	-0,47	30,59	31,08	30,19	31,09	1.409M	54.338
04/09/2025	0,00%	0,00	31,06	31,00	30,93	31,32	773M	26.062
03/09/2025	-0,86%	-0,27	31,06	31,12	30,92	31,35	926M	35.140
02/09/2025	0,51%	0,16	31,33	31,00	31,00	31,44	620M	24.351
01/09/2025	0,23%	0,07	31,17	31,20	31,05	31,37	308M	17.433
29/08/2025	0,55%	0,17	31,10	30,93	30,85	31,35	864M	37.206
28/08/2025	0,88%	0,27	30,93	30,78	30,71	31,13	799M	47.842
27/08/2025	0,76%	0,23	30,66	30,45	30,36	30,68	499M	21.139
26/08/2025	-0,72%	-0,22	30,43	30,48	30,23	30,58	663M	30.688
25/08/2025	0,59%	0,18	30,65	30,47	30,42	30,78	646M	30.719
22/08/2025	0,59%	0,18	30,47	29,89	29,80	30,47	1.507M	91.660
21/08/2025	0,23%	0,07	30,29	30,22	30,01	30,43	705M	37.290
20/08/2025	0,60%	0,18	30,22	30,12	30,10	30,36	717M	33.998
19/08/2025	-1,05%	-0,32	30,04	30,20	29,85	30,23	1.179M	38.999
18/08/2025	0,63%	0,19	30,36	30,25	30,02	30,55	956M	29.666
15/08/2025	-0,03%	-0,01	30,17	30,10	29,74	30,22	1.658M	40.677
14/08/2025	-1,28%	-0,39	30,18	30,73	30,02	30,73	1.304M	78.096
13/08/2025	-0,75%	-0,23	30,57	30,80	30,41	30,86	1.173M	58.990
12/08/2025	0,26%	0,08	30,80	30,79	30,65	31,27	1.174M	44.218
11/08/2025	0,62%	0,19	30,72	30,71	30,58	31,03	863M	42.973
08/08/2025	-6,15%	-2,00	30,53	31,50	30,53	32,05	3.333M	48.710
07/08/2025	0,56%	0,18	32,53	32,64	32,43	32,85	689M	36.090
06/08/2025	0,12%	0,04	32,35	32,60	32,19	32,94	1.071M	38.528
05/08/2025	0,47%	0,15	32,31	32,13	32,03	32,41	665M	24.073
04/08/2025	-0,16%	-0,05	32,16	32,21	31,96	32,27	488M	22.815
01/08/2025	-1,32%	-0,43	32,21	32,80	32,04	32,91	780M	27.943
31/07/2025	-0,40%	-0,13	32,64	32,45	32,42	32,75	767M	30.213
30/07/2025	1,02%	0,33	32,77	32,30	32,27	32,83	883M	32.728
29/07/2025	1,31%	0,42	32,44	32,19	31,99	32,60	1.077M	66.684
28/07/2025	0,13%	0,04	32,02	32,16	31,68	32,43	899M	46.506
25/07/2025	0,13%	0,04	31,98	31,99	31,91	32,18	427M	22.060
24/07/2025	-0,16%	-0,05	31,94	31,93	31,65	32,02	569M	25.099
23/07/2025	2,04%	0,64	31,99	31,35	31,30	32,03	873M	34.875
22/07/2025	0,97%	0,30	31,35	31,05	30,99	31,58	770M	37.669
21/07/2025	0,19%	0,06	31,05	30,89	30,77	31,28	510M	25.863
18/07/2025	-1,53%	-0,48	30,99	31,40	30,60	31,60	1.784M	41.211
17/07/2025	-1,01%	-0,32	31,47	31,77	31,40	31,77	867M	42.053
16/07/2025	-0,50%	-0,16	31,79	31,90	31,47	31,95	874M	28.870
15/07/2025	-0,78%	-0,25	31,95	32,24	31,81	32,38	599M	37.484
14/07/2025	-1,32%	-0,43	32,20	32,63	32,12	32,77	779M	29.425
11/07/2025	1,21%	0,39	32,63	32,20	32,15	32,70	780M	26.401
10/07/2025	-0,25%	-0,08	32,24	32,01	31,72	32,43	742M	31.126
09/07/2025	-0,62%	-0,20	32,32	32,57	32,06	32,63	721M	35.294
08/07/2025	1,43%	0,46	32,52	32,07	32,03	32,59	934M	46.813
07/07/2025	-0,19%	-0,06	32,06	32,12	31,90	32,26	575M	24.951
04/07/2025	-0,12%	-0,04	32,12	32,00	31,97	32,31	301M	15.542
03/07/2025	0,34%	0,11	32,16	32,00	31,94	32,39	461M	25.309
02/07/2025	1,78%	0,56	32,05	31,58	31,48	32,24	903M	40.795
01/07/2025	0,35%	0,11	31,49	31,45	31,26	31,57	535M	23.731
30/06/2025	0,54%	0,17	31,38	31,21	31,10	31,49	723M	40.994
27/06/2025	-0,79%	-0,25	31,21	31,39	31,14	31,45	515M	24.453
26/06/2025	0,80%	0,25	31,46	31,35	31,31	31,60	542M	23.658
25/06/2025	-	-	31,21	31,32	31,21	31,54	725M	32.354

Date,Open,High,Low,Close,Volume
22-Oct-26,58.39,58.60,57.01,57.83,2299796668
21-Oct-26,58.21,58.68,57.75,57.75,2157311975
20-Oct-26,58.82,59.10,56.91,58.21,2459174287
19-Oct-26,59.30,59.30,57.95,58.00,2055306986
16-Oct-26,57.66,59.68,57.53,59.68,3343861132
15-Oct-26,57.60,58.09,57.09,57.36,2168156124
14-Oct-26,56.88,58.11,56.74,58.11,2446781672
13-Oct-26,55.65,56.88,55.58,56.85,2164251152
09-Oct-26,55.45,56.80,55.10,56.00,2793039893
08-Oct-26,55.30,55.96,54.73,55.48,2859254537
07-Oct-26,54.03,54.80,53.55,54.33,2811528507
06-Oct-26,54.69,55.13,53.78,53.82,3120949107
05-Oct-26,53.16,56.75,53.00,55.36,6790639506
02-Oct-26,49.74,51.35,49.40,51.17,2893683494
01-Oct-26,49.66,50.03,49.13,49.77,1696773720
30-Sep-26,49.80,50.03,49.12,49.12,1576306995
29-Sep-26,48.12,49.10,47.89,49.10,1169892712
28-Sep-26,48.56,49.27,48.28,48.72,2291401034
25-Sep-26,48.80,48.87,47.92,47.99,1660839773
24-Sep-26,49.70,50.24,49.17,49.26,1723155166
23-Sep-26,48.55,50.06,48.52,49.60,2157789085
22-Sep-26,47.56,48.54,47.30,48.35,2350910695
21-Sep-26,48.21,48.40,47.80,48.00,1383164736
18-Sep-26,48.40,48.83,48.25,48.50,2554613048
17-Sep-26,48.03,49.20,47.96,48.61,1574576494
16-Sep-26,49.94,49.98,48.62,48.65,2570449409
15-Sep-26,49.06,50.70,49.03,50.43,2337819403
14-Sep-26,49.51,49.73,48.61,48.92,1579221440
11-Sep-26,48.50,49.12,48.09,49.00,1343979511
10-Sep-26,48.91,49.60,48.54,49.12,2158910443
09-Sep-26,48.74,48.95,48.19,48.42,1959761665
08-Sep-26,48.10,48.50,47.53,48.09,1653015660
04-Sep-26,47.32,47.45,46.72,47.11,1371868430
03-Sep-26,48.46,49.19,47.45,47.56,2477848799
02-Sep-26,46.82,48.25,46.56,48.20,2578183446
01-Sep-26,45.50,46.94,45.50,46.87,2308814831
31-Aug-26,44.62,45.34,44.33,45.02,3073548400
28-Aug-26,42.72,43.60,42.62,43.55,1990958192
27-Aug-26,41.45,42.89,41.00,42.70,1817815176
26-Aug-26,41.14,42.27,40.97,41.45,3110528270
25-Aug-26,41.18,41.91,41.01,41.35,3548760097
24-Aug-26,42.60,42.64,41.62,42.11,2076497167
21-Aug-26,44.34,44.62,44.16,44.30,2341986822
20-Aug-26,43.75,44.63,43.47,44.32,1985270106
19-Aug-26,42.84,43.97,42.84,43.11,2152720868
18-Aug-26,42.80,43.20,42.42,42.60,1575798553
17-Aug-26,42.35,42.76,41.72,42.47,2021009684
14-Aug-26,41.63,42.46,41.63,42.09,1436289432
13-Aug-26,41.15,41.96,41.07,41.90,1546454687
12-Aug-26,41.50,41.97,41.15,41.45,2657031772
11-Aug-26,42.40,42.50,41.01,41.66,2240878493
10-Aug-26,41.32,42.47,41.06,42.23,3138040244
07-Aug-26,42.90,42.96,40.83,40.87,4060191447
06-Aug-26,42.02,42.47,41.92,42.13,1968484322
05-Aug-26,42.53,42.99,41.75,41.93,1366631654
04-Aug-26,43.09,43.09,41.77,42.50,1154718999
03-Aug-26,42.40,43.09,42.35,43.05,1044580044
31-Jul-26,43.00,43.55,42.86,43.42,1084118619
30-Jul-26,42.00,42.84,41.82,42.84,1072015329
29-Jul-26,42.16,42.40,41.75,42.00,1325223520
28-Jul-26,41.02,41.77,40.88,41.21,1235021780
27-Jul-26,41.20,41.48,40.82,41.01,1352911454
24-Jul-26,42.37,42.91,42.15,42.21,1236032500
23-Jul-26,43.40,43.49,42.86,42.95,1090640154
22-Jul-26,42.10,42.74,41.97,42.58,1625678884
21-Jul-26,41.21,41.70,41.13,41.66,1604578441
20-Jul-26,41.20,41.44,40.47,41.15,1112126215
17-Jul-26,40.41,41.11,40.41,40.90,1313240798
16-Jul-26,40.38,40.86,39.89,39.89,830621303
15-Jul-26,40.41,40.80,40.23,40.59,1038157305
14-Jul-26,41.20,41.31,40.11,40.66,1329150575
13-Jul-26,40.51,40.92,40.24,40.66,1750884159
10-Jul-26,39.64,39.97,39.34,39.65,1080901732
09-Jul-26,39.74,39.98,38.89,39.21,1312684500
08-Jul-26,39.65,39.75,39.00,39.65,1588546788
07-Jul-26,38.00,38.77,37.92,38.44,1527112043
06-Jul-26,37.95,38.02,37.61,37.77,785965751
03-Jul-26,38.07,38.25,37.86,38.25,395574904
02-Jul-26,37.89,38.46,37.65,37.96,830282246
01-Jul-26,37.50,37.84,37.40,37.83,795169317
30-Jun-26,38.17,38.18,37.74,37.80,1211371371
29-Jun-26,38.20,38.37,37.92,38.14,569100936
26-Jun-26,38.07,38.25,37.93,38.06,889655625
25-Jun-26,38.12,38.67,37.92,38.45,966120674
24-Jun-26,38.90,38.98,38.13,38.29,2271280007
23-Jun-26,38.96,39.57,38.84,39.33,1077018297
22-Jun-26,38.75,39.21,38.48,39.17,1380319383
19-Jun-26,38.86,39.11,38.62,38.80,1736404073
18-Jun-26,38.30,39.09,37.41,38.85,2045511067
17-Jun-26,38.71,38.86,38.27,38.57,2573557911
16-Jun-26,38.45,38.78,38.20,38.54,1394864701
15-Jun-26,39.84,39.92,39.06,39.06,2131689082
12-Jun-26,41.06,41.53,40.82,41.18,1400288947
11-Jun-26,41.65,42.15,41.16,41.76,2181444239
10-Jun-26,41.21,42.04,41.01,41.65,1870896262
09-Jun-26,40.88,41.37,40.70,41.17,2329377752
08-Jun-26,41.20,41.32,40.83,41.22,1400408457
05-Jun-26,41.03,41.43,40.65,40.89,1418489438
03-Jun-26,41.65,41.87,41.25,41.25,1781543834
02-Jun-26,41.90,41.98,41.44,41.57,1136572691
01-Jun-26,42.40,43.02,41.96,42.37,3140956161
29-May-26,42.20,42.35,41.82,42.00,3081916672
28-May-26,43.10,43.18,42.24,42.51,1598797035
27-May-26,42.25,43.19,42.15,42.82,2298940257
26-May-26,43.36,43.80,43.16,43.44,1566136700
25-May-26,43.49,43.82,42.97,43.40,1161493028
22-May-26,44.74,44.75,43.87,44.48,1755709368
21-May-26,45.10,45.65,44.50,44.95,2603579449
20-May-26,45.77,46.41,44.54,44.60,2383498187
19-May-26,45.99,46.30,45.59,46.09,1882385281
18-May-26,45.10,46.46,44.47,46.44,2620536018
15-May-26,45.39,45.54,44.98,45.47,2693881361
14-May-26,44.46,45.37,44.38,45.00,2152527149
13-May-26,45.77,45.83,44.36,44.57,2571692033
12-May-26,46.25,46.25,45.40,45.68,3705897982
11-May-26,46.21,46.51,45.65,46.43,2337766463
08-May-26,46.39,46.55,45.67,45.67,1512962882
07-May-26,46.40,46.65,45.20,46.22,3267457618
06-May-26,46.71,47.49,46.59,47.27,2922210837
05-May-26,48.88,49.03,48.33,48.66,1365408510
04-May-26,49.28,49.85,48.92,49.34,2038607109
30-Apr-26,48.81,49.38,48.29,49.08,1792586597
29-Apr-26,48.10,49.30,48.00,48.96,2325068597
28-Apr-26,47.65,48.04,47.46,47.52,1402809898
27-Apr-26,47.22,48.17,47.17,47.37,1502052591
24-Apr-26,47.50,47.52,46.45,47.16,1635526551
23-Apr-26,47.36,48.08,46.90,47.77,1836711707
22-Apr-26,47.64,47.98,47.25,47.67,2429801540
20-Apr-26,47.24,47.48,46.51,47.02,1968746978
17-Apr-26,46.50,46.55,44.87,46.22,4828057815
16-Apr-26,47.29,48.68,46.76,48.58,2626796251
15-Apr-26,47.95,48.10,46.73,46.89,2924404771
14-Apr-26,49.61,49.65,47.67,47.88,2826450828
13-Apr-26,49.75,50.24,49.25,49.78,3026295552
10-Apr-26,47.53,49.03,47.53,49.03,2074523131
09-Apr-26,47.54,48.55,47.03,47.90,2783262013
08-Apr-26,44.70,46.64,44.53,46.61,3993724588
07-Apr-26,49.09,49.56,48.40,48.51,1631395055
06-Apr-26,47.99,49.00,47.88,48.94,1355313042
02-Apr-26,49.30,49.46,47.94,48.15,1871339261
01-Apr-26,47.70,48.07,46.77,47.37,3145353244
31-Mar-26,50.07,50.55,47.65,48.67,3877769674
30-Mar-26,49.75,50.69,49.49,49.67,2573573307
27-Mar-26,48.50,49.44,48.13,49.41,2653533230
26-Mar-26,47.60,48.47,47.52,48.02,2882068982
25-Mar-26,46.50,47.55,46.30,47.50,1912416571
24-Mar-26,46.40,47.95,46.37,47.27,2721477287
23-Mar-26,44.42,46.18,44.32,46.03,2981831715
20-Mar-26,46.79,47.25,44.92,45.67,3560544618
19-Mar-26,47.20,48.13,46.69,46.78,4024329257
18-Mar-26,46.70,47.15,46.55,47.00,2586851395
17-Mar-26,45.85,47.26,45.80,46.38,2382948705
16-Mar-26,44.88,45.99,44.80,45.58,1844646583
13-Mar-26,44.61,45.34,44.29,44.67,1901379388
12-Mar-26,45.39,46.09,44.20,45.00,3882610271
11-Mar-26,43.25,44.88,43.23,44.80,3255549354
10-Mar-26,42.31,43.10,42.03,42.93,2414361013
09-Mar-26,43.25,44.27,42.67,43.16,4666950919
06-Mar-26,41.90,43.12,41.42,42.11,3693451771
05-Mar-26,40.53,40.77,39.98,40.69,2145212932
04-Mar-26,40.95,41.17,39.93,40.50,2053885307
03-Mar-26,41.70,42.00,40.75,40.95,3871735534
02-Mar-26,41.30,41.53,40.52,41.13,3434243282
27-Feb-26,39.92,40.27,39.33,39.33,1540620494
26-Feb-26,39.30,39.80,38.97,39.61,1179177525
25-Feb-26,39.94,39.97,39.03,39.57,1028531018
24-Feb-26,38.86,39.66,38.86,39.57,1703501077
23-Feb-26,37.97,39.25,37.85,38.59,2130688325
20-Feb-26,37.67,37.97,37.45,37.97,1962788228
19-Feb-26,37.50,38.24,37.44,37.81,1832746525
18-Feb-26,37.07,37.39,36.85,37.19,1197746275
13-Feb-26,37.16,37.16,36.53,36.89,1010596917
12-Feb-26,38.05,38.05,36.80,37.11,1486758303
11-Feb-26,37.73,38.46,37.69,38.08,2129343216
10-Feb-26,37.32,37.58,36.91,37.35,914656238
09-Feb-26,36.66,37.45,36.55,37.32,1004576723
06-Feb-26,37.21,37.27,36.45,36.65,1018777416
05-Feb-26,37.40,37.61,36.90,37.00,1338177813
04-Feb-26,37.45,37.72,36.97,37.52,1418614456
03-Feb-26,37.51,38.32,37.14,37.58,2151739774
02-Feb-26,36.85,37.24,36.62,37.24,1423311125
30-Jan-26,37.23,37.98,37.02,37.76,1720729756
29-Jan-26,38.00,38.58,37.56,37.70,2230995185
28-Jan-26,36.55,37.44,36.50,37.34,1707344579
27-Jan-26,35.51,36.45,35.37,36.13,1709615836
26-Jan-26,35.37,35.70,35.04,35.36,1408230825
23-Jan-26,33.95,35.48,33.88,35.04,2387682838
22-Jan-26,33.38,34.13,33.26,33.58,2406899449
21-Jan-26,32.50,33.55,32.43,33.43,3097035942
20-Jan-26,32.17,32.52,31.94,32.29,848998042
19-Jan-26,31.96,32.21,31.91,32.17,412547537
16-Jan-26,31.95,32.20,31.88,32.04,2273765691
15-Jan-26,31.50,31.93,31.44,31.79,839753634
14-Jan-26,31.35,32.53,31.20,31.99,2630708755
13-Jan-26,30.36,31.32,30.36,31.14,1676490191
12-Jan-26,30.30,30.57,30.21,30.36,575738084
09-Jan-26,30.17,30.74,30.14,30.30,850607074
08-Jan-26,29.91,30.34,29.79,30.20,1027665018
07-Jan-26,29.67,29.83,29.53,29.83,834693862
06-Jan-26,30.37,30.43,29.62,29.64,1140089688
05-Jan-26,30.70,30.77,29.73,30.20,1450604212
02-Jan-26,30.96,30.96,30.36,30.71,661792267
30-Dec-25,30.80,30.96,30.65,30.82,520806992
29-Dec-25,30.56,30.81,30.52,30.73,632053755
26-Dec-25,30.31,30.43,30.12,30.41,610464847
23-Dec-25,30.55,30.57,30.20,30.31,1083686528
22-Dec-25,31.25,31.53,31.10,31.10,1122827287
19-Dec-25,31.07,31.24,30.97,31.01,1418854565
18-Dec-25,31.20,31.28,30.83,30.90,1065664353
17-Dec-25,30.86,31.08,30.82,31.08,1217701294
16-Dec-25,31.53,31.53,30.61,30.74,1627883909
15-Dec-25,31.68,31.90,31.59,31.70,1011776764
12-Dec-25,31.41,31.72,31.34,31.59,1249482237
11-Dec-25,31.88,31.90,31.25,31.26,2048709426
10-Dec-25,31.88,31.99,31.54,31.94,703638819
09-Dec-25,31.61,31.90,31.33,31.86,756316268
08-Dec-25,31.57,31.99,31.49,31.66,958960728
05-Dec-25,32.50,32.91,31.37,31.37,2375238965
04-Dec-25,32.49,32.75,32.45,32.52,1075421865
03-Dec-25,32.15,32.50,32.15,32.31,1184249649
02-Dec-25,31.93,32.07,31.44,32.07,812501720
01-Dec-25,31.95,32.17,31.57,31.85,939199335
28-Nov-25,32.27,32.31,31.29,31.79,1913290722
27-Nov-25,32.28,32.40,32.20,32.40,519702687
26-Nov-25,32.38,32.41,32.10,32.23,807759523
25-Nov-25,32.35,32.44,32.09,32.28,917037308
24-Nov-25,32.56,32.75,32.36,32.54,1257534550
21-Nov-25,32.56,32.74,32.36,32.57,1328591628
19-Nov-25,32.80,32.98,32.54,32.82,1596428507
18-Nov-25,32.70,33.17,32.67,32.99,873730624
17-Nov-25,32.76,33.08,32.73,32.88,2094900126
14-Nov-25,32.60,33.17,32.58,32.70,898936503
13-Nov-25,32.36,32.94,32.32,32.49,1257290817
12-Nov-25,33.26,33.26,32.08,32.35,2194424826
11-Nov-25,32.54,33.44,32.45,33.20,2265670056
10-Nov-25,32.30,32.55,31.93,32.36,1326640929
07-Nov-25,31.22,32.18,30.85,32.18,3074416165
06-Nov-25,30.98,31.28,30.90,31.01,1350677519
05-Nov-25,30.30,30.95,30.21,30.85,1240577836
04-Nov-25,30.00,30.26,29.91,30.25,1053903046
03-Nov-25,29.88,30.47,29.80,30.10,1657722039
31-Oct-25,30.00,30.09,29.55,29.75,878663650
30-Oct-25,29.92,30.16,29.76,29.89,678798566
29-Oct-25,30.09,30.16,29.80,30.02,746170398
28-Oct-25,29.90,30.35,29.76,29.99,760540282
27-Oct-25,30.16,30.16,29.69,30.00,741863529
24-Oct-25,30.30,30.45,29.81,29.84,731750937
23-Oct-25,30.52,30.72,30.11,30.19,1217525542
22-Oct-25,29.76,30.03,29.62,29.85,807697676
21-Oct-25,29.96,29.99,29.47,29.51,755936601
20-Oct-25,29.70,29.90,29.48,29.75,933642910
17-Oct-25,29.50,29.95,29.31,29.73,1075104888
16-Oct-25,29.74,29.81,29.41,29.45,846810190
15-Oct-25,30.05,30.17,29.67,29.75,1202241993
14-Oct-25,29.95,30.46,29.88,30.02,848311758
13-Oct-25,30.15,30.27,29.97,30.23,418977526
10-Oct-25,30.10,30.16,29.87,29.94,1504887788
09-Oct-25,30.66,30.84,30.19,30.21,694273726
08-Oct-25,31.08,31.08,30.50,30.65,542695467
07-Oct-25,30.72,30.86,30.35,30.83,892392199
06-Oct-25,31.20,31.23,30.70,30.72,657103099
03-Oct-25,31.16,31.33,31.00,31.00,614314145
02-Oct-25,31.38,31.41,31.02,31.08,793570209
01-Oct-25,31.45,31.55,31.30,31.38,779671049
30-Sep-25,31.69,31.90,31.16,31.46,1527819112
29-Sep-25,32.26,32.54,31.73,31.81,1138927894
26-Sep-25,32.49,32.74,32.15,32.25,902107189
25-Sep-25,32.70,32.80,32.24,32.36,959642124
24-Sep-25,32.16,32.63,32.06,32.62,1182464991
23-Sep-25,31.49,32.09,31.46,31.90,1272874298
22-Sep-25,31.00,31.47,30.84,31.37,687772494
19-Sep-25,31.43,31.45,30.91,31.06,1518924127
18-Sep-25,31.77,31.82,31.19,31.41,808185239
17-Sep-25,31.54,31.79,31.46,31.72,922990628
16-Sep-25,31.60,31.68,31.34,31.53,604222627
15-Sep-25,31.30,31.55,31.06,31.45,689359872
12-Sep-25,31.45,31.70,31.16,31.18,606499131
11-Sep-25,31.30,31.48,31.27,31.39,552550691
10-Sep-25,30.96,31.54,30.92,31.51,1126908424
09-Sep-25,30.86,31.15,30.81,30.95,970457146
08-Sep-25,30.83,30.97,30.51,30.71,557824302
05-Sep-25,31.08,31.09,30.19,30.59,1409110207
04-Sep-25,31.00,31.32,30.93,31.06,772865001
03-Sep-25,31.12,31.35,30.92,31.06,925545002
02-Sep-25,31.00,31.44,31.00,31.33,619624524
01-Sep-25,31.20,31.37,31.05,31.17,308362832
29-Aug-25,30.93,31.35,30.85,31.10,863686201
28-Aug-25,30.78,31.13,30.71,30.93,798668604
27-Aug-25,30.45,30.68,30.36,30.66,499098109
26-Aug-25,30.48,30.58,30.23,30.43,662542764
25-Aug-25,30.47,30.78,30.42,30.65,645703828
22-Aug-25,29.89,30.47,29.80,30.47,1506520900
21-Aug-25,30.22,30.43,30.01,30.29,704887182
20-Aug-25,30.12,30.36,30.10,30.22,716748827
19-Aug-25,30.20,30.23,29.85,30.04,1179248760
18-Aug-25,30.25,30.55,30.02,30.36,956057541
15-Aug-25,30.10,30.22,29.74,30.17,1657945791
14-Aug-25,30.73,30.73,30.02,30.18,1304208447
13-Aug-25,30.80,30.86,30.41,30.57,1172508122
12-Aug-25,30.79,31.27,30.65,30.80,1174206493
11-Aug-25,30.71,31.03,30.58,30.72,862811827
08-Aug-25,31.50,32.05,30.53,30.53,3332535688
07-Aug-25,32.64,32.85,32.43,32.53,689386037
06-Aug-25,32.60,32.94,32.19,32.35,1070651818
05-Aug-25,32.13,32.41,32.03,32.31,665077653
04-Aug-25,32.21,32.27,31.96,32.16,488459358
01-Aug-25,32.80,32.91,32.04,32.21,780228311
31-Jul-25,32.45,32.75,32.42,32.64,767416727
30-Jul-25,32.30,32.83,32.27,32.77,882583471
29-Jul-25,32.19,32.60,31.99,32.44,1077498790
28-Jul-25,32.16,32.43,31.68,32.02,898931272
25-Jul-25,31.99,32.18,31.91,31.98,427163690
24-Jul-25,31.93,32.02,31.65,31.94,568750377
23-Jul-25,31.35,32.03,31.30,31.99,872554701
22-Jul-25,31.05,31.58,30.99,31.35,769846734
21-Jul-25,30.89,31.28,30.77,31.05,510424755
18-Jul-25,31.40,31.60,30.60,30.99,1783753230
17-Jul-25,31.77,31.77,31.40,31.47,867138125
16-Jul-25,31.90,31.95,31.47,31.79,874394776
15-Jul-25,32.24,32.38,31.81,31.95,598546485
14-Jul-25,32.63,32.77,32.12,32.20,779056632
11-Jul-25,32.20,32.70,32.15,32.63,779764042
10-Jul-25,32.01,32.43,31.72,32.24,742267469
09-Jul-25,32.57,32.63,32.06,32.32,720896524
08-Jul-25,32.07,32.59,32.03,32.52,934448453
07-Jul-25,32.12,32.26,31.90,32.06,575255831
04-Jul-25,32.00,32.31,31.97,32.12,300704041
03-Jul-25,32.00,32.39,31.94,32.16,461444201
02-Jul-25,31.58,32.24,31.48,32.05,903155700
01-Jul-25,31.45,31.57,31.26,31.49,534915035
30-Jun-25,31.21,31.49,31.10,31.38,722711891
27-Jun-25,31.39,31.45,31.14,31.21,514636680
26-Jun-25,31.35,31.60,31.31,31.46,542325428
25-Jun-25,31.32,31.54,31.21,31.21,725321891

*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: PETR4