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
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	0,90%	0,28	31,49	31,45	31,26	31,57	535M	23.731
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	-0,51%	-0,16	31,21	31,32	31,21	31,54	725M	32.354
24/06/2025	-1,97%	-0,63	31,37	31,29	31,14	31,84	1.531M	52.200
23/06/2025	-2,50%	-0,82	32,00	33,29	31,81	33,34	1.771M	62.261
20/06/2025	-0,27%	-0,09	32,82	32,73	32,63	33,16	2.795M	44.883
18/06/2025	-0,09%	-0,03	32,91	32,96	32,49	33,21	1.619M	57.222
17/06/2025	2,27%	0,73	32,94	32,38	32,37	33,09	1.895M	67.040
16/06/2025	-0,98%	-0,32	32,21	32,53	32,07	32,93	1.489M	61.619
13/06/2025	2,46%	0,78	32,53	33,11	32,17	33,17	2.439M	77.762
12/06/2025	2,25%	0,70	31,75	30,80	30,73	31,91	1.632M	92.561
11/06/2025	3,33%	1,00	31,05	30,30	30,30	31,16	1.614M	81.048
10/06/2025	3,02%	0,88	30,05	29,41	29,35	30,22	1.387M	55.942
09/06/2025	-1,55%	-0,46	29,17	29,22	28,86	29,47	1.279M	50.824
06/06/2025	0,92%	0,27	29,63	29,45	29,36	29,83	832M	39.726
05/06/2025	0,03%	0,01	29,36	29,50	29,21	29,64	699M	39.453
04/06/2025	-2,75%	-0,83	29,35	30,24	29,27	30,45	1.245M	59.632
03/06/2025	-2,90%	-0,90	30,18	29,88	29,39	30,30	1.788M	67.254
02/06/2025	0,58%	0,18	31,08	31,64	31,01	31,65	1.096M	69.455
30/05/2025	-1,09%	-0,34	30,90	31,15	30,90	31,27	1.399M	47.281
29/05/2025	-0,60%	-0,19	31,24	31,48	31,05	31,50	649M	42.078
28/05/2025	-0,32%	-0,10	31,43	31,67	31,43	31,72	963M	41.095
27/05/2025	0,73%	0,23	31,53	31,52	31,36	31,67	1.082M	38.068
26/05/2025	-0,32%	-0,10	31,30	31,46	31,14	31,53	666M	31.115
23/05/2025	0,22%	0,07	31,40	31,09	30,87	31,40	804M	34.826
22/05/2025	-1,32%	-0,42	31,33	31,64	31,21	31,65	1.324M	61.267
21/05/2025	-1,12%	-0,36	31,75	32,21	31,69	32,39	919M	40.901
20/05/2025	0,41%	0,13	32,11	32,05	31,95	32,41	1.076M	44.883
19/05/2025	-0,12%	-0,04	31,98	31,84	31,70	32,13	965M	39.740
16/05/2025	0,47%	0,15	32,02	31,84	31,66	32,16	1.534M	30.814
15/05/2025	-0,13%	-0,04	31,87	31,70	31,59	32,09	1.034M	44.185
14/05/2025	-0,68%	-0,22	31,91	32,00	31,70	32,12	896M	43.604
13/05/2025	1,52%	0,48	32,13	31,77	31,35	32,25	1.790M	67.747
12/05/2025	2,39%	0,74	31,65	31,90	31,65	32,17	1.707M	65.780
09/05/2025	0,65%	0,20	30,91	31,10	30,64	31,18	775M	34.232
08/05/2025	1,39%	0,42	30,71	30,59	30,45	31,03	1.375M	70.129
07/05/2025	0,46%	0,14	30,29	30,30	29,90	30,30	1.056M	41.263
06/05/2025	1,65%	0,49	30,15	30,11	29,96	30,39	1.591M	56.494
05/05/2025	-3,73%	-1,15	29,66	30,57	29,66	30,62	1.769M	56.328
02/05/2025	2,73%	0,82	30,81	30,20	29,97	30,81	1.010M	41.371
30/04/2025	-1,87%	-0,57	29,99	30,41	29,96	30,58	1.594M	64.139
29/04/2025	0,53%	0,16	30,56	30,30	30,15	30,81	1.009M	39.720
28/04/2025	-0,39%	-0,12	30,40	30,56	30,25	30,78	833M	54.357
25/04/2025	0,30%	0,09	30,52	30,34	30,20	30,73	1.086M	44.424
24/04/2025	-0,46%	-0,14	30,43	30,81	30,06	30,84	1.873M	57.721
23/04/2025	-1,13%	-0,35	30,57	31,35	30,50	31,78	2.220M	72.477
22/04/2025	0,23%	0,07	30,92	30,80	30,33	31,25	1.284M	57.398
17/04/2025	-0,48%	-0,15	30,85	30,67	30,46	31,18	2.029M	58.943
16/04/2025	0,00%	0,00	31,00	31,29	30,85	31,47	2.279M	14.906
15/04/2025	-2,30%	-0,73	31,00	31,73	30,98	31,87	1.825M	72.932
14/04/2025	-0,38%	-0,12	31,73	32,60	31,44	32,88	1.792M	72.323
11/04/2025	1,99%	0,62	31,85	31,50	30,78	32,30	2.062M	83.529
10/04/2025	-6,22%	-2,07	31,23	33,00	31,20	33,02	2.268M	92.593
09/04/2025	4,06%	1,30	33,30	31,31	31,04	33,58	3.433M	27.182
08/04/2025	-3,56%	-1,18	32,00	33,70	31,88	33,94	2.038M	93.663
07/04/2025	-3,97%	-1,37	33,18	33,92	33,11	34,56	2.874M	29.711
04/04/2025	-4,03%	-1,45	34,55	34,74	33,81	35,01	2.993M	25.075
03/04/2025	-3,23%	-1,20	36,00	36,15	35,61	36,30	2.373M	92.139
02/04/2025	-0,27%	-0,10	37,20	37,27	36,83	37,30	629M	30.758
01/04/2025	0,38%	0,14	37,30	37,30	37,20	37,97	716M	40.561
31/03/2025	-0,72%	-0,27	37,16	37,35	37,08	37,64	972M	33.618
28/03/2025	-0,64%	-0,24	37,43	37,65	37,09	37,88	824M	34.289
27/03/2025	0,75%	0,28	37,67	37,43	37,39	37,97	1.074M	42.453
26/03/2025	0,94%	0,35	37,39	37,15	37,15	37,63	1.006M	51.921
25/03/2025	0,79%	0,29	37,04	36,85	36,63	37,52	1.043M	39.023
24/03/2025	-0,14%	-0,05	36,75	36,70	36,50	36,94	748M	40.590
21/03/2025	1,55%	0,56	36,80	36,22	36,18	37,03	2.242M	57.751
20/03/2025	0,22%	0,08	36,24	36,16	35,76	36,48	1.694M	75.551
19/03/2025	-0,08%	-0,03	36,16	36,27	36,03	36,33	766M	53.276
18/03/2025	0,08%	0,03	36,19	36,19	35,91	36,41	546M	46.420
17/03/2025	1,86%	0,66	36,16	35,61	35,60	36,41	1.128M	80.984
14/03/2025	3,08%	1,06	35,50	34,60	34,37	35,76	1.462M	74.471
13/03/2025	1,00%	0,34	34,44	34,18	34,04	34,54	662M	29.459
12/03/2025	0,00%	0,00	34,10	34,16	33,96	34,40	688M	34.224
11/03/2025	-1,50%	-0,52	34,10	34,75	33,91	34,90	985M	63.294
10/03/2025	-0,03%	-0,01	34,62	34,58	34,00	34,62	1.202M	65.694
07/03/2025	1,08%	0,37	34,63	34,29	34,23	34,93	972M	58.599
06/03/2025	-1,04%	-0,36	34,26	34,81	34,03	35,12	1.640M	82.500
05/03/2025	-3,65%	-1,31	34,62	35,02	34,55	35,11	1.688M	3.551
28/02/2025	-1,86%	-0,68	35,93	36,49	35,81	36,55	2.000M	72.016
27/02/2025	-3,53%	-1,34	36,61	36,36	35,48	36,74	4.702M	79.769
26/02/2025	0,00%	0,00	37,95	38,25	37,75	38,25	1.040M	35.000
25/02/2025	-0,45%	-0,17	37,95	38,12	37,83	38,44	1.218M	42.423
24/02/2025	-0,70%	-0,27	38,12	38,50	37,80	38,51	1.061M	45.977
21/02/2025	-0,29%	-0,11	38,39	38,53	38,17	38,53	1.155M	38.946
20/02/2025	0,16%	0,06	38,50	38,42	38,31	38,57	1.023M	55.752
19/02/2025	0,21%	0,08	38,44	38,11	37,87	38,66	1.253M	61.303
18/02/2025	1,83%	0,69	38,36	37,72	37,71	38,44	1.684M	75.061
17/02/2025	0,61%	0,23	37,67	37,64	37,47	37,92	853M	61.646
14/02/2025	3,08%	1,12	37,44	36,44	36,40	37,58	1.499M	78.903
13/02/2025	0,11%	0,04	36,32	36,20	36,02	36,33	556M	29.412
12/02/2025	-1,49%	-0,55	36,28	36,65	36,11	36,75	1.358M	75.458
11/02/2025	0,00%	0,00	36,83	37,01	36,68	37,09	612M	28.225
10/02/2025	0,68%	0,25	36,83	36,81	36,72	37,03	645M	31.730
07/02/2025	-0,57%	-0,21	36,58	36,86	36,37	37,03	784M	49.385
06/02/2025	-0,19%	-0,07	36,79	36,84	36,70	37,12	645M	34.837
05/02/2025	-0,73%	-0,27	36,86	37,05	36,75	37,07	758M	43.377
04/02/2025	-0,99%	-0,37	37,13	37,30	36,82	37,35	1.273M	68.767
03/02/2025	-0,50%	-0,19	37,50	37,76	37,38	37,81	935M	48.603
31/01/2025	0,80%	0,30	37,69	37,39	37,25	38,37	1.402M	62.319
30/01/2025	1,33%	0,49	37,39	37,04	36,80	37,51	1.153M	47.364
29/01/2025	-0,62%	-0,23	36,90	37,20	36,76	37,33	672M	39.189
28/01/2025	-0,13%	-0,05	37,13	37,40	36,88	37,49	1.026M	42.942
27/01/2025	1,47%	0,54	37,18	36,57	36,47	37,30	1.104M	43.025
24/01/2025	-0,52%	-0,19	36,64	36,88	36,40	36,90	593M	36.934
23/01/2025	-0,70%	-0,26	36,83	37,12	36,70	37,41	988M	40.204
22/01/2025	-0,56%	-0,21	37,09	37,36	37,03	37,63	815M	32.336
21/01/2025	0,03%	0,01	37,30	37,10	36,72	37,35	875M	34.558
20/01/2025	0,24%	0,09	37,29	37,22	37,11	37,43	519M	32.827
17/01/2025	0,40%	0,15	37,20	37,01	36,85	37,40	1.486M	39.452
16/01/2025	-0,64%	-0,24	37,05	37,21	36,77	37,24	988M	35.783
15/01/2025	1,28%	0,47	37,29	36,93	36,80	37,32	1.207M	50.709
14/01/2025	-0,67%	-0,25	36,82	37,11	36,58	37,13	1.075M	39.056
13/01/2025	0,35%	0,13	37,07	37,30	36,97	37,53	853M	49.760
10/01/2025	0,27%	0,10	36,94	37,25	36,90	37,52	1.500M	48.428
09/01/2025	0,44%	0,16	36,84	36,70	36,70	36,97	425M	22.091
08/01/2025	-0,81%	-0,30	36,68	36,99	36,43	37,12	899M	44.135
07/01/2025	2,13%	0,77	36,98	36,55	36,30	37,25	1.392M	65.276
06/01/2025	-0,47%	-0,17	36,21	36,60	36,06	36,69	862M	50.002
03/01/2025	-1,06%	-0,39	36,38	36,88	36,32	37,04	849M	38.744
02/01/2025	1,60%	0,58	36,77	36,42	36,19	37,09	1.103M	72.178
30/12/2024	1,49%	0,53	36,19	35,78	35,77	36,37	809M	58.634
27/12/2024	-0,31%	-0,11	35,66	36,00	35,61	36,00	865M	49.931
26/12/2024	-2,96%	-1,09	35,77	35,63	35,60	36,00	821M	49.296
23/12/2024	0,03%	0,01	36,86	37,00	36,72	37,05	1.616M	58.689
20/12/2024	-0,83%	-0,31	36,85	37,16	36,71	37,35	2.186M	58.287
19/12/2024	-0,40%	-0,15	37,16	37,66	36,98	37,93	1.616M	72.872
18/12/2024	-2,58%	-0,99	37,31	38,28	37,31	38,40	2.194M	88.156
17/12/2024	0,95%	0,36	38,30	37,94	37,83	38,49	1.516M	71.505
16/12/2024	-0,42%	-0,16	37,94	38,19	37,83	38,26	812M	41.197
13/12/2024	-0,63%	-0,24	38,10	38,60	37,92	38,73	884M	57.391
12/12/2024	-5,54%	-2,25	38,34	38,72	38,12	38,89	1.474M	55.984
11/12/2024	1,00%	0,40	40,59	40,35	39,95	40,76	1.896M	67.364
10/12/2024	0,37%	0,15	40,19	40,30	40,11	40,43	879M	36.145
09/12/2024	2,59%	1,01	40,04	39,38	39,36	40,17	1.138M	50.887
06/12/2024	-1,54%	-0,61	39,03	39,64	38,96	39,70	1.214M	52.718
05/12/2024	0,99%	0,39	39,64	39,39	39,21	39,81	998M	45.833
04/12/2024	-0,63%	-0,25	39,25	39,50	38,98	39,86	1.244M	44.615
03/12/2024	0,89%	0,35	39,50	39,40	39,08	39,50	886M	36.988
02/12/2024	0,64%	0,25	39,15	38,90	38,77	39,40	1.241M	53.695
29/11/2024	0,80%	0,31	38,90	38,50	38,41	39,22	1.710M	56.649
28/11/2024	-1,03%	-0,40	38,59	38,81	38,38	39,30	1.285M	41.024
27/11/2024	-0,36%	-0,14	38,99	39,20	38,75	39,36	1.194M	45.014
26/11/2024	-0,13%	-0,05	39,13	39,36	39,06	39,51	1.380M	42.759
25/11/2024	-0,61%	-0,24	39,18	39,38	39,15	39,86	1.618M	57.013
22/11/2024	3,98%	1,51	39,42	38,71	38,47	39,83	3.341M	86.485
21/11/2024	0,29%	0,11	37,91	37,97	37,55	38,13	1.367M	38.562
19/11/2024	-1,05%	-0,40	37,80	38,10	37,65	38,30	987M	35.893
18/11/2024	2,50%	0,93	38,20	37,20	37,20	38,30	1.478M	56.358
14/11/2024	1,06%	0,39	37,27	36,92	36,86	37,33	1.117M	39.661
13/11/2024	-0,14%	-0,05	36,88	36,95	36,53	37,07	1.257M	59.867
12/11/2024	1,88%	0,68	36,93	36,36	36,34	37,11	1.450M	82.883
11/11/2024	0,19%	0,07	36,25	35,99	35,90	36,42	776M	56.656
08/11/2024	1,89%	0,67	36,18	35,85	35,54	36,32	1.791M	80.702
07/11/2024	0,31%	0,11	35,51	35,49	35,27	35,89	1.212M	58.142
06/11/2024	0,03%	0,01	35,40	35,05	35,04	35,46	1.003M	61.138
05/11/2024	-0,31%	-0,11	35,39	35,50	35,03	35,60	848M	38.225
04/11/2024	0,23%	0,08	35,50	35,90	35,38	35,95	855M	41.102
01/11/2024	-1,36%	-0,49	35,42	36,20	35,30	36,37	1.090M	59.184
31/10/2024	0,17%	0,06	35,91	35,87	35,63	36,05	917M	30.646
30/10/2024	-0,44%	-0,16	35,85	36,12	35,85	36,37	944M	48.324
29/10/2024	-0,22%	-0,08	36,01	36,33	35,80	36,42	939M	31.030
28/10/2024	-0,17%	-0,06	36,09	35,49	35,34	36,13	985M	38.708
25/10/2024	0,70%	0,25	36,15	35,96	35,85	36,49	1.177M	37.422
24/10/2024	0,67%	0,24	35,90	35,85	35,56	36,03	826M	39.442
23/10/2024	-1,25%	-0,45	35,66	35,91	35,57	35,94	1.098M	45.917
22/10/2024	-0,39%	-0,14	36,11	36,20	35,99	36,30	1.052M	46.054
21/10/2024	-1,57%	-0,58	36,25	37,00	36,20	37,05	1.035M	65.344
18/10/2024	-0,27%	-0,10	36,83	36,98	36,41	37,07	1.173M	36.441
17/10/2024	-0,75%	-0,28	36,93	37,21	36,69	37,21	818M	36.919
16/10/2024	-0,51%	-0,19	37,21	37,55	37,19	37,58	860M	34.140
15/10/2024	-0,82%	-0,31	37,40	37,21	37,06	37,41	1.050M	42.296
14/10/2024	0,24%	0,09	37,71	37,47	37,35	37,90	839M	33.351
11/10/2024	-0,08%	-0,03	37,62	37,60	37,32	37,65	613M	30.750
10/10/2024	1,16%	0,43	37,65	37,40	37,32	37,74	776M	34.032
09/10/2024	-1,01%	-0,38	37,22	37,37	37,01	37,52	1.145M	57.316
08/10/2024	-2,01%	-0,77	37,60	37,80	37,31	37,87	1.282M	52.011
07/10/2024	1,40%	0,53	38,37	38,04	37,90	38,38	1.392M	73.362
04/10/2024	-0,26%	-0,10	37,84	38,15	37,67	38,20	853M	41.140
03/10/2024	1,23%	0,46	37,94	37,44	37,21	38,04	1.172M	56.194
02/10/2024	1,38%	0,51	37,48	37,75	37,35	37,93	1.205M	54.744
01/10/2024	2,67%	0,96	36,97	36,01	35,83	37,52	1.837M	62.148
30/09/2024	-0,28%	-0,10	36,01	36,16	35,92	36,28	762M	35.197
27/09/2024	-0,39%	-0,14	36,11	36,38	35,93	36,38	1.249M	49.927
26/09/2024	-2,16%	-0,80	36,25	36,92	35,97	36,92	2.106M	73.922
25/09/2024	0,73%	0,27	37,05	37,10	36,96	37,43	1.436M	51.410
24/09/2024	0,41%	0,15	36,78	37,23	36,72	37,31	1.295M	42.614
23/09/2024	1,02%	0,37	36,63	36,39	36,22	36,96	1.036M	45.244
20/09/2024	-0,03%	-0,01	36,26	36,27	36,07	36,40	1.752M	51.917
19/09/2024	0,33%	0,12	36,27	36,57	36,19	36,78	911M	43.834
18/09/2024	-2,40%	-0,89	36,15	36,91	36,15	36,93	1.411M	65.556
17/09/2024	-0,46%	-0,17	37,04	37,17	36,70	37,19	865M	61.124
16/09/2024	1,39%	0,51	37,21	37,24	37,16	37,72	845M	41.243
13/09/2024	-0,46%	-0,17	36,70	37,11	36,59	37,55	1.284M	38.026
12/09/2024	-1,13%	-0,42	36,87	37,29	36,75	37,32	817M	33.514
11/09/2024	-0,11%	-0,04	37,29	37,76	36,87	37,83	1.227M	45.401
10/09/2024	-1,66%	-0,63	37,33	37,92	37,00	37,92	1.391M	64.987
09/09/2024	1,09%	0,41	37,96	37,84	37,61	38,25	1.160M	44.707
06/09/2024	-1,96%	-0,75	37,55	38,37	37,47	38,45	1.245M	53.561
05/09/2024	-0,62%	-0,24	38,30	38,65	38,30	38,89	1.010M	44.841
04/09/2024	0,03%	0,01	38,54	38,74	38,52	38,92	1.115M	41.313
03/09/2024	-1,21%	-0,47	38,53	38,79	38,38	38,82	1.383M	51.639
02/09/2024	-0,94%	-0,37	39,00	39,33	38,89	39,40	597M	34.889
30/08/2024	0,10%	0,04	39,37	39,22	38,88	39,65	3.321M	61.273
29/08/2024	-0,68%	-0,27	39,33	39,65	39,28	39,83	1.001M	49.279
28/08/2024	1,43%	0,56	39,60	38,94	38,78	39,86	1.707M	65.221
27/08/2024	-1,34%	-0,53	39,04	39,25	38,95	39,37	1.364M	50.614
26/08/2024	7,26%	2,68	39,57	37,86	37,71	39,61	3.986M	38.752
23/08/2024	-0,62%	-0,23	36,89	37,37	36,89	37,53	1.081M	41.761
22/08/2024	-2,47%	-0,94	37,12	37,28	36,86	37,30	976M	44.570
21/08/2024	-0,60%	-0,23	38,06	38,68	37,94	38,79	1.474M	56.898
20/08/2024	-0,39%	-0,15	38,29	38,50	37,89	38,68	1.045M	52.798
19/08/2024	-0,16%	-0,06	38,44	38,60	38,40	38,79	1.085M	53.801
16/08/2024	0,42%	0,16	38,50	38,17	38,03	38,77	1.365M	61.010
15/08/2024	1,54%	0,58	38,34	38,05	38,00	38,56	1.281M	80.081
14/08/2024	1,75%	0,65	37,76	37,19	37,16	38,00	1.431M	87.732
13/08/2024	-0,62%	-0,23	37,11	37,53	36,97	37,63	1.063M	56.142
12/08/2024	2,27%	0,83	37,34	36,80	36,80	37,81	1.486M	62.851
09/08/2024	-0,92%	-0,34	36,51	36,13	35,58	36,95	2.403M	89.229
08/08/2024	1,60%	0,58	36,85	36,35	36,16	36,95	1.094M	54.306
07/08/2024	-0,14%	-0,05	36,27	36,70	36,00	36,75	908M	50.603
06/08/2024	1,74%	0,62	36,32	35,60	35,34	36,66	1.294M	55.718
05/08/2024	-0,08%	-0,03	35,70	34,80	34,60	35,70	1.575M	52.095
02/08/2024	-3,01%	-1,11	35,73	36,72	35,73	36,80	1.313M	56.233
01/08/2024	-1,52%	-0,57	36,84	37,75	36,79	37,83	1.108M	54.732
31/07/2024	2,07%	0,76	37,41	37,05	36,96	37,41	1.064M	36.174
30/07/2024	-0,62%	-0,23	36,65	36,51	36,39	36,77	587M	40.509
29/07/2024	-2,02%	-0,76	36,88	37,51	36,42	37,72	1.468M	86.970
26/07/2024	-0,11%	-0,04	37,64	37,67	37,42	38,13	1.209M	35.332
25/07/2024	-0,13%	-0,05	37,68	37,56	37,27	37,75	735M	29.935
24/07/2024	0,80%	0,30	37,73	37,66	37,50	38,00	902M	43.698
23/07/2024	-1,29%	-0,49	37,43	37,92	37,43	38,00	950M	47.264
22/07/2024	-1,99%	-0,77	37,92	38,59	37,88	38,59	984M	42.547
19/07/2024	0,42%	0,16	38,69	38,50	38,39	38,77	1.180M	38.732
18/07/2024	-0,18%	-0,07	38,53	38,50	38,35	38,66	821M	34.130
17/07/2024	0,52%	0,20	38,60	38,43	38,34	38,69	947M	40.286
16/07/2024	-0,26%	-0,10	38,40	38,35	38,11	38,50	752M	43.585
15/07/2024	0,92%	0,35	38,50	38,30	38,20	38,73	886M	51.179
12/07/2024	-0,47%	-0,18	38,15	38,43	38,14	38,51	604M	30.893
11/07/2024	0,68%	0,26	38,33	38,16	38,11	38,45	660M	41.724
10/07/2024	-0,94%	-0,36	38,07	38,49	37,98	38,56	1.258M	56.610
09/07/2024	-0,03%	-0,01	38,43	38,45	38,27	38,70	1.341M	41.102
08/07/2024	2,45%	0,92	38,44	37,48	37,29	38,52	1.861M	89.250
05/07/2024	0,54%	0,20	37,52	37,45	37,11	37,65	1.226M	57.303
04/07/2024	-1,37%	-0,52	37,32	37,90	37,12	37,96	1.223M	51.484
03/07/2024	-1,74%	-0,67	37,84	38,70	37,76	38,79	1.469M	89.613
02/07/2024	-0,31%	-0,12	38,51	38,83	38,44	39,10	1.293M	66.049
01/07/2024	1,52%	0,58	38,63	38,31	38,18	38,76	962M	61.746
28/06/2024	0,90%	0,34	38,05	37,80	37,71	38,17	836M	46.850
27/06/2024	1,67%	0,62	37,71	37,51	37,32	37,96	1.420M	60.643
26/06/2024	0,16%	0,06	37,09	36,80	36,71	37,12	944M	39.033
25/06/2024	-0,08%	-0,03	37,03	37,05	36,76	37,12	686M	32.898
24/06/2024	0,93%	0,34	37,06	36,84	36,48	37,06	906M	34.917
21/06/2024	0,60%	0,22	36,72	36,55	36,38	36,96	1.591M	38.278
20/06/2024	1,59%	0,57	36,50	36,22	36,20	36,89	1.443M	59.090
19/06/2024	0,08%	0,03	35,93	35,90	35,57	36,12	745M	38.140
18/06/2024	3,13%	1,09	35,90	34,89	34,82	36,14	1.291M	59.899
17/06/2024	0,37%	0,13	34,81	34,41	34,27	35,13	1.423M	58.821
14/06/2024	-2,20%	-0,78	34,68	35,49	34,15	35,50	1.865M	78.974
13/06/2024	-1,01%	-0,36	35,46	35,90	34,85	36,19	1.640M	80.418
12/06/2024	-4,89%	-1,84	35,82	36,95	35,61	37,05	1.886M	10.928
11/06/2024	0,43%	0,16	37,66	37,81	37,50	38,00	1.173M	42.479
10/06/2024	1,52%	0,56	37,50	37,19	37,12	38,06	1.227M	57.204
07/06/2024	-3,75%	-1,44	36,94	38,22	36,86	38,47	1.726M	63.512
06/06/2024	0,47%	0,18	38,38	38,28	38,27	38,72	999M	59.146
05/06/2024	0,13%	0,05	38,20	38,26	38,07	38,43	712M	35.978
04/06/2024	-1,11%	-0,43	38,15	38,40	37,70	38,43	1.296M	48.914
03/06/2024	-0,54%	-0,21	38,58	38,83	38,44	38,93	1.680M	47.112
31/05/2024	2,75%	1,04	38,79	37,93	37,90	38,89	2.076M	80.199
29/05/2024	-0,13%	-0,05	37,75	37,71	37,44	37,92	1.103M	54.875
28/05/2024	2,13%	0,79	37,80	37,44	37,41	38,29	1.759M	85.458
27/05/2024	1,09%	0,40	37,01	36,72	36,69	37,08	503M	26.995
24/05/2024	-0,54%	-0,20	36,61	37,07	36,57	37,19	870M	46.463
23/05/2024	-1,00%	-0,37	36,81	37,44	36,57	37,71	1.783M	61.897
22/05/2024	1,36%	0,50	37,18	36,50	36,41	37,46	1.351M	40.914
21/05/2024	-0,19%	-0,07	36,68	36,79	36,57	37,09	1.030M	37.797
20/05/2024	0,16%	0,06	36,75	36,73	36,63	37,24	1.489M	57.832
17/05/2024	-1,66%	-0,62	36,69	37,35	36,51	37,42	2.473M	84.659
16/05/2024	-2,84%	-1,09	37,31	38,30	37,24	38,65	3.132M	30.938
15/05/2024	-6,04%	-2,47	38,40	37,60	37,50	38,81	5.013M	56.501
14/05/2024	-1,80%	-0,75	40,87	40,76	40,16	41,30	2.189M	82.139
13/05/2024	0,10%	0,04	41,62	41,74	41,51	41,97	767M	39.691
10/05/2024	-0,22%	-0,09	41,58	41,84	41,50	42,09	1.166M	42.003
09/05/2024	0,97%	0,40	41,67	41,06	40,94	41,84	1.127M	51.288
08/05/2024	1,53%	0,62	41,27	40,35	40,31	41,33	1.039M	53.961
07/05/2024	1,22%	0,49	40,65	40,15	40,00	40,65	963M	38.783
06/05/2024	0,68%	0,27	40,16	39,87	39,72	40,36	922M	53.802
03/05/2024	-5,43%	-2,29	39,89	40,69	39,45	40,69	1.798M	67.481
02/05/2024	0,38%	0,16	42,18	42,25	41,84	42,38	1.401M	55.901
30/04/2024	-0,31%	-0,13	42,02	42,00	41,62	42,21	1.535M	73.174
29/04/2024	1,79%	0,74	42,15	41,48	41,32	42,15	1.165M	49.866
26/04/2024	-1,92%	-0,81	41,41	41,29	41,07	41,78	1.323M	57.312
25/04/2024	2,40%	0,99	42,22	41,40	41,08	42,48	2.767M	63.463
24/04/2024	-0,46%	-0,19	41,23	41,55	41,21	41,99	1.882M	47.922
23/04/2024	-0,19%	-0,08	41,42	41,40	40,96	41,63	1.465M	43.489
22/04/2024	2,39%	0,97	41,50	40,76	40,52	41,59	2.132M	76.789
19/04/2024	1,71%	0,68	40,53	40,05	39,84	41,07	3.270M	7.003
18/04/2024	0,18%	0,07	39,85	40,00	39,65	40,59	1.806M	93.646
17/04/2024	0,73%	0,29	39,78	39,49	39,34	39,95	1.556M	63.315
16/04/2024	0,46%	0,18	39,49	39,01	38,95	39,71	1.470M	69.317
15/04/2024	0,95%	0,37	39,31	38,94	38,63	39,45	1.124M	52.956
12/04/2024	-0,92%	-0,36	38,94	39,72	38,70	40,05	1.557M	49.244
11/04/2024	-0,73%	-0,29	39,30	39,60	39,20	39,76	1.309M	44.775
10/04/2024	2,22%	0,86	39,59	38,73	38,66	39,73	2.199M	83.509
09/04/2024	0,26%	0,10	38,73	38,90	38,06	39,14	1.428M	49.697
08/04/2024	1,39%	0,53	38,63	38,03	37,73	39,06	1.397M	57.264
05/04/2024	0,58%	0,22	38,10	37,90	37,17	38,57	2.481M	89.074
04/04/2024	-1,41%	-0,54	37,88	38,47	37,43	39,48	6.399M	67.968
03/04/2024	-0,52%	-0,20	38,42	38,70	38,22	39,01	1.211M	43.631
02/04/2024	2,58%	0,97	38,62	37,82	37,77	38,65	1.757M	93.178
01/04/2024	0,78%	0,29	37,65	37,50	37,21	37,71	889M	43.361
28/03/2024	2,22%	0,81	37,36	36,50	36,47	37,52	1.187M	44.285
27/03/2024	0,80%	0,29	36,55	36,28	36,12	36,66	729M	32.475
26/03/2024	-0,93%	-0,34	36,26	36,67	36,17	36,67	903M	38.283
25/03/2024	1,53%	0,55	36,60	36,18	36,16	36,83	984M	38.140
22/03/2024	0,98%	0,35	36,05	35,90	35,43	36,22	1.236M	47.519
21/03/2024	-2,72%	-1,00	35,70	36,85	35,68	37,06	1.705M	59.217
20/03/2024	1,75%	0,63	36,70	36,23	35,81	36,74	1.416M	50.084
19/03/2024	-0,74%	-0,27	36,07	36,39	35,56	36,85	1.762M	65.165
18/03/2024	0,06%	0,02	36,34	36,41	35,50	36,72	1.275M	45.539
15/03/2024	0,28%	0,10	36,32	36,30	35,94	36,45	2.141M	33.794
14/03/2024	-0,44%	-0,16	36,22	36,74	36,15	36,92	1.457M	55.372
13/03/2024	-1,20%	-0,44	36,38	36,90	36,31	37,33	1.657M	67.623
12/03/2024	3,28%	1,17	36,82	36,35	36,16	37,23	2.795M	98.685
11/03/2024	-1,30%	-0,47	35,65	35,67	35,30	37,74	4.633M	44.440
08/03/2024	-10,57%	-4,27	36,12	35,90	35,10	37,06	8.334M	64.554
07/03/2024	-1,10%	-0,45	40,39	40,64	40,28	40,94	2.034M	54.227
06/03/2024	2,20%	0,88	40,84	40,20	40,11	40,84	1.844M	54.317
05/03/2024	-0,30%	-0,12	39,96	40,10	39,61	40,37	1.211M	51.985
04/03/2024	-0,25%	-0,10	40,08	40,27	40,02	40,75	886M	40.648
01/03/2024	0,10%	0,04	40,18	40,35	40,14	40,85	1.264M	44.339
29/02/2024	-0,72%	-0,29	40,14	40,59	39,85	41,24	2.497M	72.787
28/02/2024	-5,16%	-2,20	40,43	42,52	39,83	42,94	4.622M	9.514
27/02/2024	-0,14%	-0,06	42,63	42,70	42,38	42,82	1.179M	44.383
26/02/2024	1,89%	0,79	42,69	41,90	41,83	42,73	1.099M	39.980
23/02/2024	-0,69%	-0,29	41,90	42,14	41,61	42,24	1.843M	50.733
22/02/2024	-0,75%	-0,32	42,19	42,67	41,80	42,68	1.355M	44.617
21/02/2024	0,14%	0,06	42,51	42,45	42,13	42,72	886M	33.696
20/02/2024	-1,05%	-0,45	42,45	42,77	42,10	42,82	1.797M	50.932
19/02/2024	0,49%	0,21	42,90	42,76	42,56	42,94	549M	24.902
16/02/2024	0,92%	0,39	42,69	42,09	42,06	42,89	1.586M	53.689
15/02/2024	3,20%	1,31	42,30	41,01	40,85	42,30	1.383M	57.772
14/02/2024	-0,75%	-0,31	40,99	41,10	40,86	41,40	753M	36.137
09/02/2024	-1,34%	-0,56	41,30	42,14	41,30	42,33	1.266M	39.807
08/02/2024	-0,81%	-0,34	41,86	42,30	41,86	42,45	1.078M	41.202
07/02/2024	1,47%	0,61	42,20	41,52	41,42	42,20	1.284M	40.714
06/02/2024	0,92%	0,38	41,59	41,45	41,27	42,35	1.485M	51.764
05/02/2024	0,44%	0,18	41,21	41,01	40,93	41,68	1.136M	40.610
02/02/2024	-1,30%	-0,54	41,03	41,58	41,02	41,78	1.508M	62.023
01/02/2024	2,77%	1,12	41,57	40,78	40,67	41,88	2.549M	87.384
31/01/2024	0,32%	0,13	40,45	40,23	40,18	41,24	2.379M	61.288
30/01/2024	-0,62%	-0,25	40,32	40,17	40,05	40,74	1.406M	44.873
29/01/2024	1,53%	0,61	40,57	40,00	39,83	40,59	1.229M	45.091
26/01/2024	1,73%	0,68	39,96	39,10	38,91	40,09	1.644M	57.727
25/01/2024	3,70%	1,40	39,28	38,26	38,13	39,28	1.888M	84.870
24/01/2024	-0,76%	-0,29	37,88	38,29	37,77	38,54	969M	51.770
23/01/2024	1,25%	0,47	38,17	37,84	37,43	38,37	1.233M	54.433
22/01/2024	0,45%	0,17	37,70	37,50	37,23	37,81	856M	35.025
19/01/2024	-0,53%	-0,20	37,53	37,81	37,23	37,90	1.162M	39.117
18/01/2024	-0,40%	-0,15	37,73	38,14	37,56	38,14	868M	40.003
17/01/2024	-0,58%	-0,22	37,88	37,97	37,82	38,15	1.047M	71.562
16/01/2024	-1,24%	-0,48	38,10	38,61	38,08	38,79	1.197M	53.423
15/01/2024	1,07%	0,41	38,58	37,99	37,86	38,62	530M	22.809
12/01/2024	0,26%	0,10	38,17	38,50	38,17	38,73	940M	36.431
11/01/2024	0,85%	0,32	38,07	37,98	37,70	38,15	1.008M	38.512
10/01/2024	-	-	37,75	38,10	37,51	38,27	1.034M	68.138

Date,Open,High,Low,Close,Volume
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
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
24-Jun-25,31.29,31.84,31.14,31.37,1530594565
23-Jun-25,33.29,33.34,31.81,32.00,1771391913
20-Jun-25,32.73,33.16,32.63,32.82,2794821796
18-Jun-25,32.96,33.21,32.49,32.91,1619377584
17-Jun-25,32.38,33.09,32.37,32.94,1895024916
16-Jun-25,32.53,32.93,32.07,32.21,1489432251
13-Jun-25,33.11,33.17,32.17,32.53,2439157825
12-Jun-25,30.80,31.91,30.73,31.75,1631969195
11-Jun-25,30.30,31.16,30.30,31.05,1613699763
10-Jun-25,29.41,30.22,29.35,30.05,1386969122
09-Jun-25,29.22,29.47,28.86,29.17,1279033247
06-Jun-25,29.45,29.83,29.36,29.63,832056443
05-Jun-25,29.50,29.64,29.21,29.36,698598139
04-Jun-25,30.24,30.45,29.27,29.35,1245376404
03-Jun-25,29.88,30.30,29.39,30.18,1787892164
02-Jun-25,31.64,31.65,31.01,31.08,1096389190
30-May-25,31.15,31.27,30.90,30.90,1398727758
29-May-25,31.48,31.50,31.05,31.24,649220904
28-May-25,31.67,31.72,31.43,31.43,962972257
27-May-25,31.52,31.67,31.36,31.53,1082433614
26-May-25,31.46,31.53,31.14,31.30,666390313
23-May-25,31.09,31.40,30.87,31.40,803500397
22-May-25,31.64,31.65,31.21,31.33,1323799986
21-May-25,32.21,32.39,31.69,31.75,918583869
20-May-25,32.05,32.41,31.95,32.11,1075513101
19-May-25,31.84,32.13,31.70,31.98,964668410
16-May-25,31.84,32.16,31.66,32.02,1534414569
15-May-25,31.70,32.09,31.59,31.87,1033856560
14-May-25,32.00,32.12,31.70,31.91,895810336
13-May-25,31.77,32.25,31.35,32.13,1790491479
12-May-25,31.90,32.17,31.65,31.65,1707169088
09-May-25,31.10,31.18,30.64,30.91,775334596
08-May-25,30.59,31.03,30.45,30.71,1375268604
07-May-25,30.30,30.30,29.90,30.29,1056203422
06-May-25,30.11,30.39,29.96,30.15,1590576628
05-May-25,30.57,30.62,29.66,29.66,1769439287
02-May-25,30.20,30.81,29.97,30.81,1009616872
30-Apr-25,30.41,30.58,29.96,29.99,1593787009
29-Apr-25,30.30,30.81,30.15,30.56,1009026030
28-Apr-25,30.56,30.78,30.25,30.40,833151644
25-Apr-25,30.34,30.73,30.20,30.52,1085567890
24-Apr-25,30.81,30.84,30.06,30.43,1873104964
23-Apr-25,31.35,31.78,30.50,30.57,2219819673
22-Apr-25,30.80,31.25,30.33,30.92,1284099515
17-Apr-25,30.67,31.18,30.46,30.85,2029435426
16-Apr-25,31.29,31.47,30.85,31.00,2279408432
15-Apr-25,31.73,31.87,30.98,31.00,1824824609
14-Apr-25,32.60,32.88,31.44,31.73,1792412086
11-Apr-25,31.50,32.30,30.78,31.85,2061566793
10-Apr-25,33.00,33.02,31.20,31.23,2268315930
09-Apr-25,31.31,33.58,31.04,33.30,3433039361
08-Apr-25,33.70,33.94,31.88,32.00,2037565708
07-Apr-25,33.92,34.56,33.11,33.18,2873623620
04-Apr-25,34.74,35.01,33.81,34.55,2992511720
03-Apr-25,36.15,36.30,35.61,36.00,2372855659
02-Apr-25,37.27,37.30,36.83,37.20,629244170
01-Apr-25,37.30,37.97,37.20,37.30,715948654
31-Mar-25,37.35,37.64,37.08,37.16,972413294
28-Mar-25,37.65,37.88,37.09,37.43,823964607
27-Mar-25,37.43,37.97,37.39,37.67,1074292590
26-Mar-25,37.15,37.63,37.15,37.39,1006359912
25-Mar-25,36.85,37.52,36.63,37.04,1042616380
24-Mar-25,36.70,36.94,36.50,36.75,747625381
21-Mar-25,36.22,37.03,36.18,36.80,2241873526
20-Mar-25,36.16,36.48,35.76,36.24,1694026352
19-Mar-25,36.27,36.33,36.03,36.16,766208479
18-Mar-25,36.19,36.41,35.91,36.19,545527424
17-Mar-25,35.61,36.41,35.60,36.16,1127973212
14-Mar-25,34.60,35.76,34.37,35.50,1462059484
13-Mar-25,34.18,34.54,34.04,34.44,661565266
12-Mar-25,34.16,34.40,33.96,34.10,688073227
11-Mar-25,34.75,34.90,33.91,34.10,984823605
10-Mar-25,34.58,34.62,34.00,34.62,1202334230
07-Mar-25,34.29,34.93,34.23,34.63,971951909
06-Mar-25,34.81,35.12,34.03,34.26,1639541711
05-Mar-25,35.02,35.11,34.55,34.62,1688096978
28-Feb-25,36.49,36.55,35.81,35.93,2000419105
27-Feb-25,36.36,36.74,35.48,36.61,4702489549
26-Feb-25,38.25,38.25,37.75,37.95,1039918282
25-Feb-25,38.12,38.44,37.83,37.95,1218042093
24-Feb-25,38.50,38.51,37.80,38.12,1060942282
21-Feb-25,38.53,38.53,38.17,38.39,1154871167
20-Feb-25,38.42,38.57,38.31,38.50,1023316221
19-Feb-25,38.11,38.66,37.87,38.44,1253113363
18-Feb-25,37.72,38.44,37.71,38.36,1683503509
17-Feb-25,37.64,37.92,37.47,37.67,853126384
14-Feb-25,36.44,37.58,36.40,37.44,1499190463
13-Feb-25,36.20,36.33,36.02,36.32,555661385
12-Feb-25,36.65,36.75,36.11,36.28,1357897461
11-Feb-25,37.01,37.09,36.68,36.83,612398304
10-Feb-25,36.81,37.03,36.72,36.83,644885702
07-Feb-25,36.86,37.03,36.37,36.58,784097330
06-Feb-25,36.84,37.12,36.70,36.79,645197587
05-Feb-25,37.05,37.07,36.75,36.86,757726088
04-Feb-25,37.30,37.35,36.82,37.13,1272721896
03-Feb-25,37.76,37.81,37.38,37.50,934614307
31-Jan-25,37.39,38.37,37.25,37.69,1402101449
30-Jan-25,37.04,37.51,36.80,37.39,1152753614
29-Jan-25,37.20,37.33,36.76,36.90,672416088
28-Jan-25,37.40,37.49,36.88,37.13,1025648711
27-Jan-25,36.57,37.30,36.47,37.18,1103954520
24-Jan-25,36.88,36.90,36.40,36.64,593341331
23-Jan-25,37.12,37.41,36.70,36.83,987785921
22-Jan-25,37.36,37.63,37.03,37.09,815028261
21-Jan-25,37.10,37.35,36.72,37.30,875290795
20-Jan-25,37.22,37.43,37.11,37.29,518630773
17-Jan-25,37.01,37.40,36.85,37.20,1485818732
16-Jan-25,37.21,37.24,36.77,37.05,988233606
15-Jan-25,36.93,37.32,36.80,37.29,1207197054
14-Jan-25,37.11,37.13,36.58,36.82,1074748525
13-Jan-25,37.30,37.53,36.97,37.07,852632281
10-Jan-25,37.25,37.52,36.90,36.94,1500133137
09-Jan-25,36.70,36.97,36.70,36.84,424513649
08-Jan-25,36.99,37.12,36.43,36.68,898689964
07-Jan-25,36.55,37.25,36.30,36.98,1391599416
06-Jan-25,36.60,36.69,36.06,36.21,861553161
03-Jan-25,36.88,37.04,36.32,36.38,849389006
02-Jan-25,36.42,37.09,36.19,36.77,1103499795
30-Dec-24,35.78,36.37,35.77,36.19,808803433
27-Dec-24,36.00,36.00,35.61,35.66,864782125
26-Dec-24,35.63,36.00,35.60,35.77,820716156
23-Dec-24,37.00,37.05,36.72,36.86,1615792498
20-Dec-24,37.16,37.35,36.71,36.85,2185789969
19-Dec-24,37.66,37.93,36.98,37.16,1615884310
18-Dec-24,38.28,38.40,37.31,37.31,2194379027
17-Dec-24,37.94,38.49,37.83,38.30,1515529039
16-Dec-24,38.19,38.26,37.83,37.94,811849364
13-Dec-24,38.60,38.73,37.92,38.10,883610019
12-Dec-24,38.72,38.89,38.12,38.34,1473700371
11-Dec-24,40.35,40.76,39.95,40.59,1896184376
10-Dec-24,40.30,40.43,40.11,40.19,879017722
09-Dec-24,39.38,40.17,39.36,40.04,1137758372
06-Dec-24,39.64,39.70,38.96,39.03,1214037030
05-Dec-24,39.39,39.81,39.21,39.64,997943117
04-Dec-24,39.50,39.86,38.98,39.25,1243788950
03-Dec-24,39.40,39.50,39.08,39.50,885679320
02-Dec-24,38.90,39.40,38.77,39.15,1241220415
29-Nov-24,38.50,39.22,38.41,38.90,1710333182
28-Nov-24,38.81,39.30,38.38,38.59,1284816928
27-Nov-24,39.20,39.36,38.75,38.99,1194033710
26-Nov-24,39.36,39.51,39.06,39.13,1380161246
25-Nov-24,39.38,39.86,39.15,39.18,1617886690
22-Nov-24,38.71,39.83,38.47,39.42,3341017385
21-Nov-24,37.97,38.13,37.55,37.91,1366688094
19-Nov-24,38.10,38.30,37.65,37.80,986719812
18-Nov-24,37.20,38.30,37.20,38.20,1477902302
14-Nov-24,36.92,37.33,36.86,37.27,1116940506
13-Nov-24,36.95,37.07,36.53,36.88,1257201341
12-Nov-24,36.36,37.11,36.34,36.93,1449617744
11-Nov-24,35.99,36.42,35.90,36.25,776016505
08-Nov-24,35.85,36.32,35.54,36.18,1790870570
07-Nov-24,35.49,35.89,35.27,35.51,1211937136
06-Nov-24,35.05,35.46,35.04,35.40,1003461257
05-Nov-24,35.50,35.60,35.03,35.39,848128777
04-Nov-24,35.90,35.95,35.38,35.50,854956404
01-Nov-24,36.20,36.37,35.30,35.42,1090434346
31-Oct-24,35.87,36.05,35.63,35.91,917201031
30-Oct-24,36.12,36.37,35.85,35.85,944069407
29-Oct-24,36.33,36.42,35.80,36.01,938738909
28-Oct-24,35.49,36.13,35.34,36.09,984915564
25-Oct-24,35.96,36.49,35.85,36.15,1176934820
24-Oct-24,35.85,36.03,35.56,35.90,826040230
23-Oct-24,35.91,35.94,35.57,35.66,1098374374
22-Oct-24,36.20,36.30,35.99,36.11,1052497961
21-Oct-24,37.00,37.05,36.20,36.25,1034825193
18-Oct-24,36.98,37.07,36.41,36.83,1172870480
17-Oct-24,37.21,37.21,36.69,36.93,817541252
16-Oct-24,37.55,37.58,37.19,37.21,860156014
15-Oct-24,37.21,37.41,37.06,37.40,1050123236
14-Oct-24,37.47,37.90,37.35,37.71,839145161
11-Oct-24,37.60,37.65,37.32,37.62,612667948
10-Oct-24,37.40,37.74,37.32,37.65,775786030
09-Oct-24,37.37,37.52,37.01,37.22,1144700647
08-Oct-24,37.80,37.87,37.31,37.60,1282394151
07-Oct-24,38.04,38.38,37.90,38.37,1391577673
04-Oct-24,38.15,38.20,37.67,37.84,852844031
03-Oct-24,37.44,38.04,37.21,37.94,1171734041
02-Oct-24,37.75,37.93,37.35,37.48,1204665577
01-Oct-24,36.01,37.52,35.83,36.97,1837058190
30-Sep-24,36.16,36.28,35.92,36.01,762344262
27-Sep-24,36.38,36.38,35.93,36.11,1248840253
26-Sep-24,36.92,36.92,35.97,36.25,2106075864
25-Sep-24,37.10,37.43,36.96,37.05,1435729844
24-Sep-24,37.23,37.31,36.72,36.78,1295106389
23-Sep-24,36.39,36.96,36.22,36.63,1035860204
20-Sep-24,36.27,36.40,36.07,36.26,1752031358
19-Sep-24,36.57,36.78,36.19,36.27,910944617
18-Sep-24,36.91,36.93,36.15,36.15,1410517675
17-Sep-24,37.17,37.19,36.70,37.04,864723889
16-Sep-24,37.24,37.72,37.16,37.21,845270063
13-Sep-24,37.11,37.55,36.59,36.70,1284441274
12-Sep-24,37.29,37.32,36.75,36.87,816545017
11-Sep-24,37.76,37.83,36.87,37.29,1227184926
10-Sep-24,37.92,37.92,37.00,37.33,1390868702
09-Sep-24,37.84,38.25,37.61,37.96,1159549381
06-Sep-24,38.37,38.45,37.47,37.55,1245172222
05-Sep-24,38.65,38.89,38.30,38.30,1010436851
04-Sep-24,38.74,38.92,38.52,38.54,1114808049
03-Sep-24,38.79,38.82,38.38,38.53,1382873490
02-Sep-24,39.33,39.40,38.89,39.00,597120711
30-Aug-24,39.22,39.65,38.88,39.37,3321179559
29-Aug-24,39.65,39.83,39.28,39.33,1001321929
28-Aug-24,38.94,39.86,38.78,39.60,1707491909
27-Aug-24,39.25,39.37,38.95,39.04,1364370425
26-Aug-24,37.86,39.61,37.71,39.57,3986498035
23-Aug-24,37.37,37.53,36.89,36.89,1081443352
22-Aug-24,37.28,37.30,36.86,37.12,976122243
21-Aug-24,38.68,38.79,37.94,38.06,1473809704
20-Aug-24,38.50,38.68,37.89,38.29,1044930424
19-Aug-24,38.60,38.79,38.40,38.44,1085478437
16-Aug-24,38.17,38.77,38.03,38.50,1364551091
15-Aug-24,38.05,38.56,38.00,38.34,1281022299
14-Aug-24,37.19,38.00,37.16,37.76,1430588361
13-Aug-24,37.53,37.63,36.97,37.11,1063054201
12-Aug-24,36.80,37.81,36.80,37.34,1485794418
09-Aug-24,36.13,36.95,35.58,36.51,2402888066
08-Aug-24,36.35,36.95,36.16,36.85,1094462004
07-Aug-24,36.70,36.75,36.00,36.27,908436477
06-Aug-24,35.60,36.66,35.34,36.32,1294254471
05-Aug-24,34.80,35.70,34.60,35.70,1575294113
02-Aug-24,36.72,36.80,35.73,35.73,1312882756
01-Aug-24,37.75,37.83,36.79,36.84,1107927894
31-Jul-24,37.05,37.41,36.96,37.41,1064090662
30-Jul-24,36.51,36.77,36.39,36.65,587250142
29-Jul-24,37.51,37.72,36.42,36.88,1467775280
26-Jul-24,37.67,38.13,37.42,37.64,1208558026
25-Jul-24,37.56,37.75,37.27,37.68,734777342
24-Jul-24,37.66,38.00,37.50,37.73,901555448
23-Jul-24,37.92,38.00,37.43,37.43,950259699
22-Jul-24,38.59,38.59,37.88,37.92,984258106
19-Jul-24,38.50,38.77,38.39,38.69,1180099455
18-Jul-24,38.50,38.66,38.35,38.53,820736686
17-Jul-24,38.43,38.69,38.34,38.60,947337604
16-Jul-24,38.35,38.50,38.11,38.40,752107404
15-Jul-24,38.30,38.73,38.20,38.50,885743919
12-Jul-24,38.43,38.51,38.14,38.15,604046737
11-Jul-24,38.16,38.45,38.11,38.33,659928148
10-Jul-24,38.49,38.56,37.98,38.07,1257921988
09-Jul-24,38.45,38.70,38.27,38.43,1340624035
08-Jul-24,37.48,38.52,37.29,38.44,1860921377
05-Jul-24,37.45,37.65,37.11,37.52,1225955841
04-Jul-24,37.90,37.96,37.12,37.32,1223488186
03-Jul-24,38.70,38.79,37.76,37.84,1468895455
02-Jul-24,38.83,39.10,38.44,38.51,1292619348
01-Jul-24,38.31,38.76,38.18,38.63,962315325
28-Jun-24,37.80,38.17,37.71,38.05,836216366
27-Jun-24,37.51,37.96,37.32,37.71,1420139848
26-Jun-24,36.80,37.12,36.71,37.09,944165062
25-Jun-24,37.05,37.12,36.76,37.03,686061771
24-Jun-24,36.84,37.06,36.48,37.06,905846467
21-Jun-24,36.55,36.96,36.38,36.72,1590901590
20-Jun-24,36.22,36.89,36.20,36.50,1442875809
19-Jun-24,35.90,36.12,35.57,35.93,744678441
18-Jun-24,34.89,36.14,34.82,35.90,1290601327
17-Jun-24,34.41,35.13,34.27,34.81,1422860888
14-Jun-24,35.49,35.50,34.15,34.68,1865342113
13-Jun-24,35.90,36.19,34.85,35.46,1640148584
12-Jun-24,36.95,37.05,35.61,35.82,1885737794
11-Jun-24,37.81,38.00,37.50,37.66,1173401499
10-Jun-24,37.19,38.06,37.12,37.50,1227166538
07-Jun-24,38.22,38.47,36.86,36.94,1726288847
06-Jun-24,38.28,38.72,38.27,38.38,999325145
05-Jun-24,38.26,38.43,38.07,38.20,712430106
04-Jun-24,38.40,38.43,37.70,38.15,1296187645
03-Jun-24,38.83,38.93,38.44,38.58,1679575458
31-May-24,37.93,38.89,37.90,38.79,2076429958
29-May-24,37.71,37.92,37.44,37.75,1103048718
28-May-24,37.44,38.29,37.41,37.80,1758632882
27-May-24,36.72,37.08,36.69,37.01,503136129
24-May-24,37.07,37.19,36.57,36.61,870276334
23-May-24,37.44,37.71,36.57,36.81,1782791569
22-May-24,36.50,37.46,36.41,37.18,1350741770
21-May-24,36.79,37.09,36.57,36.68,1029538227
20-May-24,36.73,37.24,36.63,36.75,1488885033
17-May-24,37.35,37.42,36.51,36.69,2473470544
16-May-24,38.30,38.65,37.24,37.31,3132071916
15-May-24,37.60,38.81,37.50,38.40,5013250148
14-May-24,40.76,41.30,40.16,40.87,2188941410
13-May-24,41.74,41.97,41.51,41.62,766633217
10-May-24,41.84,42.09,41.50,41.58,1165815931
09-May-24,41.06,41.84,40.94,41.67,1126790802
08-May-24,40.35,41.33,40.31,41.27,1039452397
07-May-24,40.15,40.65,40.00,40.65,963235042
06-May-24,39.87,40.36,39.72,40.16,922301746
03-May-24,40.69,40.69,39.45,39.89,1798151380
02-May-24,42.25,42.38,41.84,42.18,1400813585
30-Apr-24,42.00,42.21,41.62,42.02,1534831992
29-Apr-24,41.48,42.15,41.32,42.15,1165151259
26-Apr-24,41.29,41.78,41.07,41.41,1322632547
25-Apr-24,41.40,42.48,41.08,42.22,2766933114
24-Apr-24,41.55,41.99,41.21,41.23,1881525718
23-Apr-24,41.40,41.63,40.96,41.42,1465268530
22-Apr-24,40.76,41.59,40.52,41.50,2132112391
19-Apr-24,40.05,41.07,39.84,40.53,3270038108
18-Apr-24,40.00,40.59,39.65,39.85,1806151715
17-Apr-24,39.49,39.95,39.34,39.78,1556244350
16-Apr-24,39.01,39.71,38.95,39.49,1470056428
15-Apr-24,38.94,39.45,38.63,39.31,1123807639
12-Apr-24,39.72,40.05,38.70,38.94,1556892269
11-Apr-24,39.60,39.76,39.20,39.30,1309448484
10-Apr-24,38.73,39.73,38.66,39.59,2198726567
09-Apr-24,38.90,39.14,38.06,38.73,1427764564
08-Apr-24,38.03,39.06,37.73,38.63,1397021154
05-Apr-24,37.90,38.57,37.17,38.10,2480996510
04-Apr-24,38.47,39.48,37.43,37.88,6399041382
03-Apr-24,38.70,39.01,38.22,38.42,1210506567
02-Apr-24,37.82,38.65,37.77,38.62,1757290383
01-Apr-24,37.50,37.71,37.21,37.65,888527375
28-Mar-24,36.50,37.52,36.47,37.36,1186580539
27-Mar-24,36.28,36.66,36.12,36.55,728538499
26-Mar-24,36.67,36.67,36.17,36.26,902977377
25-Mar-24,36.18,36.83,36.16,36.60,984253276
22-Mar-24,35.90,36.22,35.43,36.05,1236104699
21-Mar-24,36.85,37.06,35.68,35.70,1705165037
20-Mar-24,36.23,36.74,35.81,36.70,1416217833
19-Mar-24,36.39,36.85,35.56,36.07,1762050056
18-Mar-24,36.41,36.72,35.50,36.34,1274552061
15-Mar-24,36.30,36.45,35.94,36.32,2141016817
14-Mar-24,36.74,36.92,36.15,36.22,1456887727
13-Mar-24,36.90,37.33,36.31,36.38,1656883040
12-Mar-24,36.35,37.23,36.16,36.82,2794792311
11-Mar-24,35.67,37.74,35.30,35.65,4632691309
08-Mar-24,35.90,37.06,35.10,36.12,8333685125
07-Mar-24,40.64,40.94,40.28,40.39,2033633664
06-Mar-24,40.20,40.84,40.11,40.84,1843886856
05-Mar-24,40.10,40.37,39.61,39.96,1211306942
04-Mar-24,40.27,40.75,40.02,40.08,885866880
01-Mar-24,40.35,40.85,40.14,40.18,1264442373
29-Feb-24,40.59,41.24,39.85,40.14,2496872571
28-Feb-24,42.52,42.94,39.83,40.43,4621824337
27-Feb-24,42.70,42.82,42.38,42.63,1179241305
26-Feb-24,41.90,42.73,41.83,42.69,1099152786
23-Feb-24,42.14,42.24,41.61,41.90,1843246609
22-Feb-24,42.67,42.68,41.80,42.19,1354685243
21-Feb-24,42.45,42.72,42.13,42.51,886083838
20-Feb-24,42.77,42.82,42.10,42.45,1796543046
19-Feb-24,42.76,42.94,42.56,42.90,549069122
16-Feb-24,42.09,42.89,42.06,42.69,1585876820
15-Feb-24,41.01,42.30,40.85,42.30,1383392578
14-Feb-24,41.10,41.40,40.86,40.99,752816937
09-Feb-24,42.14,42.33,41.30,41.30,1266014349
08-Feb-24,42.30,42.45,41.86,41.86,1077965838
07-Feb-24,41.52,42.20,41.42,42.20,1284316314
06-Feb-24,41.45,42.35,41.27,41.59,1485299379
05-Feb-24,41.01,41.68,40.93,41.21,1135957534
02-Feb-24,41.58,41.78,41.02,41.03,1508064304
01-Feb-24,40.78,41.88,40.67,41.57,2548906665
31-Jan-24,40.23,41.24,40.18,40.45,2378972764
30-Jan-24,40.17,40.74,40.05,40.32,1406317832
29-Jan-24,40.00,40.59,39.83,40.57,1229405382
26-Jan-24,39.10,40.09,38.91,39.96,1643701990
25-Jan-24,38.26,39.28,38.13,39.28,1888134616
24-Jan-24,38.29,38.54,37.77,37.88,969269476
23-Jan-24,37.84,38.37,37.43,38.17,1233321489
22-Jan-24,37.50,37.81,37.23,37.70,856092367
19-Jan-24,37.81,37.90,37.23,37.53,1161928492
18-Jan-24,38.14,38.14,37.56,37.73,868209306
17-Jan-24,37.97,38.15,37.82,37.88,1046707221
16-Jan-24,38.61,38.79,38.08,38.10,1197258435
15-Jan-24,37.99,38.62,37.86,38.58,530157223
12-Jan-24,38.50,38.73,38.17,38.17,940340503
11-Jan-24,37.98,38.15,37.70,38.07,1008256420
10-Jan-24,38.10,38.27,37.51,37.75,1034479208

*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