Cotação atual, histórico e gráfico do papel: RECV3

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 RECV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	2,11%	0,28	13,58	13,32	13,32	13,69	59M	10.752
26/03/2026	0,23%	0,03	13,30	13,24	13,20	13,59	27M	4.395
25/03/2026	1,38%	0,18	13,27	12,90	12,88	13,47	41M	9.509
24/03/2026	0,08%	0,01	13,09	13,10	12,96	13,30	38M	8.052
23/03/2026	2,83%	0,36	13,08	12,45	12,36	13,19	50M	7.898
20/03/2026	-5,29%	-0,71	12,72	13,31	12,52	13,39	94M	9.182
19/03/2026	-2,26%	-0,31	13,43	13,64	13,15	13,80	95M	16.412

18/03/2026	0,66%	0,09	13,74	13,65	13,48	13,95	61M	11.534
17/03/2026	3,96%	0,52	13,65	13,15	13,15	13,78	51M	10.242
16/03/2026	2,26%	0,29	13,13	12,90	12,70	13,19	38M	7.004
13/03/2026	-0,16%	-0,02	12,84	12,80	12,71	13,01	43M	8.088
12/03/2026	-0,23%	-0,03	12,86	13,01	12,70	13,06	52M	11.402
11/03/2026	0,00%	0,00	12,89	12,87	12,83	13,20	51M	7.657
10/03/2026	0,23%	0,03	12,89	12,66	12,51	12,89	61M	7.489
09/03/2026	-0,08%	-0,01	12,86	13,20	12,68	13,27	106M	14.213
06/03/2026	0,16%	0,02	12,87	12,89	12,77	13,05	88M	11.107
05/03/2026	2,80%	0,35	12,85	12,58	12,54	12,86	95M	12.876
04/03/2026	1,63%	0,20	12,50	12,44	12,15	12,53	67M	9.554
03/03/2026	-3,38%	-0,43	12,30	12,90	12,30	13,00	104M	20.856
02/03/2026	3,33%	0,41	12,73	12,89	12,38	12,92	127M	16.677
27/02/2026	0,49%	0,06	12,32	12,26	12,19	12,40	36M	7.141
26/02/2026	2,42%	0,29	12,26	11,93	11,84	12,30	64M	10.804
25/02/2026	-0,17%	-0,02	11,97	12,00	11,74	12,09	54M	10.044
24/02/2026	3,54%	0,41	11,99	11,58	11,58	11,99	50M	10.082
23/02/2026	-0,94%	-0,11	11,58	11,70	11,48	11,90	36M	5.971
20/02/2026	2,81%	0,32	11,69	11,34	11,30	11,73	63M	13.571
19/02/2026	1,16%	0,13	11,37	11,30	11,26	11,58	52M	10.509
18/02/2026	3,59%	0,39	11,24	10,91	10,91	11,48	44M	10.582
13/02/2026	2,07%	0,22	10,85	10,60	10,51	10,95	39M	8.075
12/02/2026	-3,36%	-0,37	10,63	11,00	10,63	11,01	37M	7.381
11/02/2026	-0,18%	-0,02	11,00	11,09	10,92	11,14	41M	10.235
10/02/2026	0,73%	0,08	11,02	10,95	10,93	11,07	29M	3.279
09/02/2026	1,67%	0,18	10,94	10,80	10,67	10,95	25M	6.186
06/02/2026	0,75%	0,08	10,76	10,70	10,54	10,76	27M	7.181
05/02/2026	-1,29%	-0,14	10,68	10,82	10,61	10,91	34M	7.618
04/02/2026	-3,05%	-0,34	10,82	11,17	10,77	11,19	32M	6.573
03/02/2026	2,01%	0,22	11,16	11,06	11,04	11,25	33M	8.172
02/02/2026	-3,19%	-0,36	10,94	11,05	10,72	11,15	83M	15.528
30/01/2026	0,00%	0,00	11,30	11,26	11,08	11,30	32M	6.609
29/01/2026	-1,57%	-0,18	11,30	11,55	11,27	11,64	45M	7.704
28/01/2026	2,50%	0,28	11,48	11,28	11,20	11,55	45M	10.435
27/01/2026	0,99%	0,11	11,20	11,17	11,11	11,36	38M	11.236
26/01/2026	-0,18%	-0,02	11,09	11,11	10,94	11,16	34M	10.318
23/01/2026	2,21%	0,24	11,11	10,90	10,87	11,21	52M	11.674
22/01/2026	-1,00%	-0,11	10,87	10,97	10,77	11,04	51M	13.685
21/01/2026	3,58%	0,38	10,98	10,68	10,65	10,99	53M	8.791
20/01/2026	1,34%	0,14	10,60	10,48	10,34	10,62	26M	5.200
19/01/2026	1,26%	0,13	10,46	10,35	10,30	10,49	24M	5.319
16/01/2026	-2,27%	-0,24	10,33	10,58	10,33	10,65	42M	9.756
15/01/2026	-0,09%	-0,01	10,57	10,41	10,34	10,63	37M	7.604
14/01/2026	2,32%	0,24	10,58	10,40	10,20	10,68	60M	10.324
13/01/2026	-0,96%	-0,10	10,34	10,55	10,32	10,55	76M	13.860
12/01/2026	2,15%	0,22	10,44	10,25	10,09	10,44	60M	10.491
09/01/2026	-7,18%	-0,79	10,22	10,11	10,07	10,32	64M	9.439
08/01/2026	0,09%	0,01	11,01	10,99	10,87	11,08	68M	11.203
07/01/2026	-0,72%	-0,08	11,00	11,09	10,78	11,12	69M	10.126
06/01/2026	0,00%	0,00	11,08	11,12	11,05	11,32	97M	9.279
05/01/2026	0,64%	0,07	11,08	11,05	10,80	11,09	48M	14.103
02/01/2026	-2,74%	-0,31	11,01	11,42	10,99	11,42	45M	11.390
30/12/2025	0,71%	0,08	11,32	11,31	11,27	11,40	25M	8.780
29/12/2025	1,08%	0,12	11,24	11,17	11,15	11,38	23M	4.768
26/12/2025	0,09%	0,01	11,12	11,09	10,99	11,16	23M	5.132
23/12/2025	1,09%	0,12	11,11	11,05	10,99	11,14	26M	7.125
22/12/2025	2,52%	0,27	10,99	10,92	10,73	11,10	39M	6.390
19/12/2025	-0,65%	-0,07	10,72	11,00	10,72	11,24	69M	12.159
18/12/2025	2,08%	0,22	10,79	10,60	10,59	10,98	37M	7.188
17/12/2025	1,54%	0,16	10,57	10,50	10,42	10,61	40M	9.676
16/12/2025	-3,25%	-0,35	10,41	10,69	10,40	10,69	41M	9.275
15/12/2025	0,47%	0,05	10,76	10,73	10,69	10,82	24M	5.180
12/12/2025	0,75%	0,08	10,71	10,67	10,67	10,85	19M	4.437
11/12/2025	-2,12%	-0,23	10,63	10,77	10,61	10,84	24M	6.180
10/12/2025	0,28%	0,03	10,86	10,83	10,63	10,91	37M	6.792
09/12/2025	0,00%	0,00	10,83	10,83	10,70	10,94	39M	8.286
08/12/2025	-0,18%	-0,02	10,83	10,85	10,83	11,26	54M	9.167
05/12/2025	-1,90%	-0,21	10,85	11,09	10,80	11,29	55M	11.746
04/12/2025	3,56%	0,38	11,06	10,73	10,69	11,14	89M	9.904
03/12/2025	0,28%	0,03	10,68	10,70	10,65	10,77	44M	7.718
02/12/2025	1,43%	0,15	10,65	10,55	10,44	10,67	53M	8.704
01/12/2025	-1,87%	-0,20	10,50	10,81	10,50	10,86	47M	7.523
28/11/2025	0,75%	0,08	10,70	10,62	10,53	10,75	28M	6.971
27/11/2025	-1,03%	-0,11	10,62	10,75	10,55	10,79	28M	6.347
26/11/2025	2,39%	0,25	10,73	10,49	10,49	10,73	33M	7.979
25/11/2025	-2,60%	-0,28	10,48	10,70	10,47	10,73	50M	10.055
24/11/2025	-1,01%	-0,11	10,76	10,85	10,76	10,95	43M	7.770
21/11/2025	-1,36%	-0,15	10,87	11,03	10,80	11,03	33M	6.116
19/11/2025	-2,13%	-0,24	11,02	11,15	11,00	11,17	32M	7.042
18/11/2025	1,90%	0,21	11,26	11,01	10,92	11,33	53M	12.416
17/11/2025	-0,27%	-0,03	11,05	11,14	11,00	11,14	31M	6.908
14/11/2025	-1,60%	-0,18	11,08	11,36	11,01	11,38	72M	9.382
13/11/2025	-1,23%	-0,14	11,26	11,38	11,26	11,48	61M	7.970
12/11/2025	-5,08%	-0,61	11,40	12,05	11,24	12,05	120M	17.272
11/11/2025	2,13%	0,25	12,01	11,81	11,68	12,01	63M	12.034
10/11/2025	0,34%	0,04	11,76	11,83	11,55	11,93	59M	13.068
07/11/2025	-6,39%	-0,80	11,72	12,14	11,72	12,15	133M	21.241
06/11/2025	-1,03%	-0,13	12,52	12,64	12,47	12,80	45M	7.746
05/11/2025	-1,02%	-0,13	12,65	12,81	12,63	12,82	53M	9.931
04/11/2025	1,19%	0,15	12,78	12,55	12,55	12,78	26M	5.702
03/11/2025	1,69%	0,21	12,63	12,44	12,44	12,67	27M	6.303
31/10/2025	0,32%	0,04	12,42	12,48	12,38	12,54	23M	4.475
30/10/2025	-0,16%	-0,02	12,38	12,31	12,31	12,58	17M	3.960
29/10/2025	-1,35%	-0,17	12,40	12,62	12,37	12,66	19M	5.066
28/10/2025	0,24%	0,03	12,57	12,54	12,50	12,67	22M	5.976
27/10/2025	0,48%	0,06	12,54	12,57	12,44	12,64	19M	5.099
24/10/2025	-1,03%	-0,13	12,48	12,61	12,48	12,75	21M	6.814
23/10/2025	1,29%	0,16	12,61	12,84	12,44	12,86	35M	5.781
22/10/2025	1,55%	0,19	12,45	12,43	12,24	12,45	26M	3.896
21/10/2025	0,08%	0,01	12,26	12,29	12,24	12,43	18M	5.495
20/10/2025	-0,65%	-0,08	12,25	12,33	12,24	12,37	20M	4.439
17/10/2025	1,31%	0,16	12,33	12,22	12,11	12,53	35M	7.185
16/10/2025	-0,49%	-0,06	12,17	12,15	12,05	12,32	36M	7.552
15/10/2025	1,83%	0,22	12,23	12,01	12,00	12,27	41M	8.902
14/10/2025	-1,23%	-0,15	12,01	12,05	11,98	12,21	26M	4.406
13/10/2025	2,96%	0,35	12,16	11,96	11,90	12,42	38M	6.863
10/10/2025	-3,04%	-0,37	11,81	12,19	11,70	12,26	60M	10.693
09/10/2025	-0,65%	-0,08	12,18	12,26	12,18	12,38	23M	5.629
08/10/2025	-1,61%	-0,20	12,26	12,55	12,26	12,55	25M	5.910
07/10/2025	0,89%	0,11	12,46	12,29	12,26	12,46	21M	5.541
06/10/2025	-0,08%	-0,01	12,35	12,47	12,35	12,58	26M	5.320
03/10/2025	-0,24%	-0,03	12,36	12,42	12,33	12,52	21M	5.281
02/10/2025	-2,13%	-0,27	12,39	12,66	12,39	12,70	22M	4.360
01/10/2025	0,40%	0,05	12,66	12,67	12,55	12,72	23M	7.763
30/09/2025	-1,64%	-0,21	12,61	12,79	12,61	12,83	28M	6.031
29/09/2025	-1,38%	-0,18	12,82	13,03	12,80	13,06	35M	6.795
26/09/2025	-0,31%	-0,04	13,00	13,10	12,98	13,18	31M	6.353
25/09/2025	-0,61%	-0,08	13,04	13,11	12,96	13,13	32M	8.160
24/09/2025	-0,30%	-0,04	13,12	13,23	13,02	13,34	30M	5.794
23/09/2025	1,54%	0,20	13,16	13,04	13,00	13,30	20M	3.769
22/09/2025	0,08%	0,01	12,96	12,95	12,82	13,02	23M	4.162
19/09/2025	-2,41%	-0,32	12,95	13,35	12,95	13,35	27M	5.131
18/09/2025	-0,38%	-0,05	13,27	13,32	13,20	13,36	10M	1.877
17/09/2025	1,22%	0,16	13,32	13,19	13,12	13,38	23M	5.084
16/09/2025	0,77%	0,10	13,16	13,13	13,10	13,23	17M	3.772
15/09/2025	1,24%	0,16	13,06	12,93	12,86	13,09	19M	3.338
12/09/2025	-0,77%	-0,10	12,90	13,10	12,89	13,21	21M	4.163
11/09/2025	-0,54%	-0,07	13,00	13,05	12,95	13,11	21M	3.421
10/09/2025	-1,13%	-0,15	13,07	13,16	13,04	13,31	21M	3.957
09/09/2025	3,12%	0,40	13,22	13,00	12,88	13,42	46M	9.227
08/09/2025	-0,23%	-0,03	12,82	12,95	12,73	13,07	29M	5.580
05/09/2025	-0,70%	-0,09	12,85	12,93	12,78	13,10	30M	5.558
04/09/2025	-0,46%	-0,06	12,94	13,01	12,81	13,04	18M	6.039
03/09/2025	-1,22%	-0,16	13,00	13,12	13,00	13,25	26M	5.911
02/09/2025	0,23%	0,03	13,16	13,11	13,07	13,36	27M	9.143
01/09/2025	1,55%	0,20	13,13	13,01	12,98	13,24	22M	4.364
29/08/2025	-0,15%	-0,02	12,93	12,99	12,81	12,99	57M	7.588
28/08/2025	0,39%	0,05	12,95	12,98	12,83	13,03	32M	6.655
27/08/2025	0,55%	0,07	12,90	12,86	12,72	12,95	27M	5.885
26/08/2025	-2,06%	-0,27	12,83	13,02	12,81	13,09	22M	5.116
25/08/2025	2,58%	0,33	13,10	12,81	12,81	13,15	45M	5.667
22/08/2025	2,74%	0,34	12,77	12,48	12,48	12,85	23M	5.137
21/08/2025	0,81%	0,10	12,43	12,35	12,32	12,55	28M	6.978
20/08/2025	-0,16%	-0,02	12,33	12,44	12,31	12,49	27M	7.713
19/08/2025	-3,36%	-0,43	12,35	12,65	12,22	12,70	52M	9.524
18/08/2025	0,79%	0,10	12,78	12,65	12,53	13,08	30M	5.415
15/08/2025	0,16%	0,02	12,68	12,66	12,50	12,73	21M	5.051
14/08/2025	-0,63%	-0,08	12,66	12,73	12,56	12,82	18M	4.688
13/08/2025	-1,70%	-0,22	12,74	12,98	12,73	13,01	25M	7.845
12/08/2025	-0,38%	-0,05	12,96	13,06	12,91	13,32	27M	5.996
11/08/2025	-2,03%	-0,27	13,01	13,33	13,01	13,40	24M	5.614
08/08/2025	-0,15%	-0,02	13,28	13,24	13,05	13,56	36M	7.467
07/08/2025	1,06%	0,14	13,30	13,27	13,21	13,49	21M	6.373
06/08/2025	-0,98%	-0,13	13,16	13,34	13,16	13,47	19M	4.790
05/08/2025	0,83%	0,11	13,29	13,19	13,07	13,34	15M	3.658
04/08/2025	-1,20%	-0,16	13,18	13,34	13,13	13,38	14M	3.335
01/08/2025	-0,60%	-0,08	13,34	13,64	13,27	13,64	29M	6.324
31/07/2025	-2,33%	-0,32	13,42	13,65	13,32	13,70	28M	7.168
30/07/2025	1,33%	0,18	13,74	13,49	13,47	13,90	24M	5.829
29/07/2025	1,73%	0,23	13,56	13,37	13,29	13,75	24M	6.981
28/07/2025	-0,15%	-0,02	13,33	13,48	13,27	13,62	25M	5.848
25/07/2025	-0,45%	-0,06	13,35	13,41	13,35	13,67	23M	4.816
24/07/2025	-1,03%	-0,14	13,41	13,31	13,18	13,41	37M	6.635
23/07/2025	1,88%	0,25	13,55	13,26	13,26	13,65	20M	3.823
22/07/2025	-1,92%	-0,26	13,30	13,45	13,23	13,58	33M	6.326
21/07/2025	-1,31%	-0,18	13,56	13,67	13,49	13,77	18M	4.206
18/07/2025	-1,29%	-0,18	13,74	13,88	13,65	13,88	31M	5.639
17/07/2025	-0,50%	-0,07	13,92	13,92	13,77	13,96	30M	6.326
16/07/2025	-0,71%	-0,10	13,99	14,04	13,65	14,05	41M	7.464
15/07/2025	-1,74%	-0,25	14,09	14,34	14,03	14,45	24M	4.343
14/07/2025	-0,90%	-0,13	14,34	14,50	14,25	14,50	26M	3.621
11/07/2025	3,51%	0,49	14,47	14,01	13,95	14,52	68M	9.961
10/07/2025	0,29%	0,04	13,98	13,65	13,51	14,00	37M	6.590
09/07/2025	-5,36%	-0,79	13,94	14,66	13,94	14,68	71M	11.990
08/07/2025	1,73%	0,25	14,73	14,43	14,43	14,73	31M	7.712
07/07/2025	-1,43%	-0,21	14,48	14,80	14,35	14,85	28M	5.015
04/07/2025	-0,14%	-0,02	14,69	14,66	14,50	14,70	12M	2.432
03/07/2025	0,48%	0,07	14,71	14,66	14,51	14,78	29M	5.335
02/07/2025	-0,41%	-0,06	14,64	14,73	14,55	14,80	33M	9.370
01/07/2025	2,58%	0,37	14,70	14,48	14,23	14,71	61M	6.583
27/06/2025	-1,38%	-0,20	14,33	14,52	14,26	14,59	23M	4.363
26/06/2025	1,40%	0,20	14,53	14,33	14,33	14,71	25M	5.742
25/06/2025	-2,52%	-0,37	14,33	14,72	14,24	14,80	30M	5.993
24/06/2025	-4,67%	-0,72	14,70	15,26	14,65	15,40	51M	7.402
23/06/2025	-2,34%	-0,37	15,42	15,99	15,40	16,07	45M	7.026
20/06/2025	1,35%	0,21	15,79	15,53	15,52	16,03	75M	6.489
18/06/2025	-0,70%	-0,11	15,58	15,69	15,50	15,89	46M	7.579
17/06/2025	1,23%	0,19	15,69	15,65	15,36	16,13	77M	12.899
16/06/2025	-0,39%	-0,06	15,50	15,60	15,36	15,75	46M	8.902
13/06/2025	2,71%	0,41	15,56	15,80	15,36	15,85	70M	10.455
12/06/2025	-0,53%	-0,08	15,15	14,91	14,80	15,24	29M	4.355
11/06/2025	2,70%	0,40	15,23	14,87	14,71	15,32	57M	6.435
10/06/2025	3,49%	0,50	14,83	14,42	14,32	14,88	57M	8.461
09/06/2025	-1,17%	-0,17	14,33	14,48	14,08	14,48	25M	5.113
06/06/2025	0,55%	0,08	14,50	14,60	14,34	14,65	49M	8.030
05/06/2025	-0,69%	-0,10	14,42	14,51	14,25	14,74	24M	4.298
04/06/2025	-1,96%	-0,29	14,52	14,91	14,51	15,02	47M	5.198
03/06/2025	3,71%	0,53	14,81	14,26	14,16	14,87	29M	5.636
02/06/2025	-1,31%	-0,19	14,28	14,85	14,23	14,93	49M	6.698
30/05/2025	-1,03%	-0,15	14,47	14,66	14,34	14,75	32M	4.588
29/05/2025	-1,81%	-0,27	14,62	14,70	14,62	14,91	28M	8.019
28/05/2025	3,40%	0,49	14,89	14,47	14,42	14,93	46M	8.282
27/05/2025	1,55%	0,22	14,40	14,20	14,20	14,48	25M	4.486
26/05/2025	1,50%	0,21	14,18	14,09	14,05	14,31	14M	2.862
23/05/2025	-2,38%	-0,34	13,97	14,23	13,86	14,23	31M	5.799
22/05/2025	0,28%	0,04	14,31	14,25	14,04	14,40	48M	8.497
21/05/2025	1,21%	0,17	14,27	14,08	14,02	14,44	47M	7.291
20/05/2025	-0,14%	-0,02	14,10	14,08	13,93	14,20	27M	4.973
19/05/2025	-0,98%	-0,14	14,12	14,22	13,98	14,26	40M	5.583
16/05/2025	-5,44%	-0,82	14,26	14,07	14,01	14,32	65M	8.774
15/05/2025	-0,72%	-0,11	15,08	15,00	14,92	15,31	104M	9.636
14/05/2025	-1,75%	-0,27	15,19	15,67	14,99	15,67	80M	9.054
13/05/2025	5,39%	0,79	15,46	14,81	14,81	15,57	75M	13.825
12/05/2025	3,24%	0,46	14,67	14,80	14,58	15,02	65M	11.422
09/05/2025	5,49%	0,74	14,21	14,16	14,12	14,57	157M	17.737
08/05/2025	2,75%	0,36	13,47	13,39	13,26	13,66	31M	6.261
07/05/2025	-0,76%	-0,10	13,11	13,30	13,03	13,36	31M	7.778
06/05/2025	4,26%	0,54	13,21	13,00	12,90	13,25	36M	6.538
05/05/2025	-4,16%	-0,55	12,67	13,04	12,63	13,40	54M	9.275
02/05/2025	2,96%	0,38	13,22	12,97	12,87	13,31	46M	8.620
30/04/2025	-2,21%	-0,29	12,84	13,05	12,82	13,16	52M	10.281
29/04/2025	0,00%	0,00	13,13	13,02	13,02	13,38	58M	10.800
28/04/2025	-3,17%	-0,43	13,13	13,52	13,01	13,62	78M	12.809
25/04/2025	-3,14%	-0,44	13,56	13,70	13,47	14,00	82M	10.924
24/04/2025	1,01%	0,14	14,00	13,96	13,77	14,09	29M	7.946
23/04/2025	-2,60%	-0,37	13,86	14,52	13,86	14,55	44M	8.675
22/04/2025	1,35%	0,19	14,23	14,04	13,87	14,40	55M	7.543
17/04/2025	1,45%	0,20	14,04	14,20	13,95	14,26	37M	10.060
16/04/2025	2,29%	0,31	13,84	13,66	13,56	14,05	73M	12.243
15/04/2025	0,22%	0,03	13,53	13,47	13,41	13,62	33M	8.752
14/04/2025	-0,15%	-0,02	13,50	13,99	13,35	14,09	46M	10.144
11/04/2025	1,05%	0,14	13,52	13,41	13,15	13,64	71M	14.124
10/04/2025	-6,30%	-0,90	13,38	14,08	13,30	14,31	69M	13.630
09/04/2025	3,85%	0,53	14,28	13,41	13,24	14,39	81M	19.114
08/04/2025	-2,00%	-0,28	13,75	14,06	13,56	14,42	46M	12.210
07/04/2025	-2,23%	-0,32	14,03	14,04	13,92	14,47	68M	13.989
04/04/2025	-8,60%	-1,35	14,35	15,01	14,35	15,22	83M	18.541
03/04/2025	-5,54%	-0,92	15,70	15,90	15,47	15,96	71M	16.265
02/04/2025	2,09%	0,34	16,62	16,20	15,90	16,82	52M	10.570
01/04/2025	-1,27%	-0,21	16,28	16,33	16,12	16,64	88M	13.881
31/03/2025	-1,61%	-0,27	16,49	16,62	16,45	16,86	41M	11.920
28/03/2025	0,24%	0,04	16,76	16,56	16,55	16,87	16M	4.043
27/03/2025	-0,89%	-0,15	16,72	16,87	16,66	16,94	33M	8.311
26/03/2025	2,80%	0,46	16,87	16,43	16,39	16,96	33M	8.177
25/03/2025	-0,91%	-0,15	16,41	16,56	16,33	16,69	34M	7.408
24/03/2025	1,35%	0,22	16,56	16,38	16,24	16,69	30M	5.210
21/03/2025	1,93%	0,31	16,34	16,02	16,01	16,64	103M	6.531
20/03/2025	-2,49%	-0,41	16,03	16,23	15,79	16,40	70M	14.616
19/03/2025	-1,38%	-0,23	16,44	16,70	16,38	16,70	29M	7.977
18/03/2025	1,46%	0,24	16,67	16,41	16,41	16,67	28M	7.774
17/03/2025	0,49%	0,08	16,43	16,30	16,29	16,60	29M	8.663
14/03/2025	5,08%	0,79	16,35	15,60	15,60	16,35	26M	6.951
13/03/2025	-0,06%	-0,01	15,56	15,50	15,42	15,75	35M	4.873
12/03/2025	-1,27%	-0,20	15,57	15,72	15,47	15,86	34M	4.542
11/03/2025	0,19%	0,03	15,77	15,76	15,47	15,89	41M	7.570
10/03/2025	-0,63%	-0,10	15,74	15,81	15,57	15,99	38M	5.987
07/03/2025	2,59%	0,40	15,84	15,48	15,40	15,98	38M	8.551
06/03/2025	0,32%	0,05	15,44	15,46	15,34	15,84	56M	9.632
05/03/2025	-3,15%	-0,50	15,39	15,67	15,32	15,83	45M	7.742
28/02/2025	-2,81%	-0,46	15,89	16,18	15,89	16,45	41M	8.879
27/02/2025	5,69%	0,88	16,35	15,65	15,54	16,55	60M	11.190
26/02/2025	-1,28%	-0,20	15,47	15,67	15,45	15,88	30M	6.636
25/02/2025	-0,76%	-0,12	15,67	15,79	15,61	15,96	24M	6.347
24/02/2025	-2,17%	-0,35	15,79	16,15	15,79	16,20	31M	5.202
21/02/2025	-4,78%	-0,81	16,14	16,95	16,11	17,14	51M	10.626
20/02/2025	7,41%	1,17	16,95	15,83	15,83	17,00	102M	17.844
19/02/2025	-1,19%	-0,19	15,78	15,89	15,78	16,09	28M	8.346
18/02/2025	0,31%	0,05	15,97	15,92	15,84	16,10	20M	4.663
17/02/2025	2,18%	0,34	15,92	15,53	15,53	16,18	43M	9.007
14/02/2025	-0,13%	-0,02	15,58	15,71	15,46	15,76	56M	10.341
13/02/2025	0,00%	0,00	15,60	15,55	15,33	15,60	28M	7.813
12/02/2025	-2,92%	-0,47	15,60	15,90	15,56	15,93	31M	9.520
11/02/2025	1,58%	0,25	16,07	15,88	15,85	16,07	28M	7.412
10/02/2025	2,86%	0,44	15,82	15,60	15,50	15,97	56M	14.113
07/02/2025	-2,16%	-0,34	15,38	15,72	15,38	15,79	40M	8.760
06/02/2025	0,32%	0,05	15,72	15,67	15,59	15,84	29M	5.751
05/02/2025	-1,07%	-0,17	15,67	15,82	15,63	16,05	26M	5.459
04/02/2025	-0,44%	-0,07	15,84	15,87	15,59	15,97	23M	7.937
03/02/2025	0,25%	0,04	15,91	15,83	15,81	16,14	32M	7.443
31/01/2025	-0,75%	-0,12	15,87	15,94	15,87	16,15	28M	7.125
30/01/2025	2,83%	0,44	15,99	15,64	15,63	16,00	27M	6.900
29/01/2025	-1,64%	-0,26	15,55	15,85	15,55	15,97	19M	6.205
28/01/2025	-2,17%	-0,35	15,81	16,20	15,80	16,20	23M	6.210
27/01/2025	3,06%	0,48	16,16	15,66	15,55	16,16	22M	6.571
24/01/2025	-0,82%	-0,13	15,68	15,82	15,65	15,99	26M	6.486
23/01/2025	-5,05%	-0,84	15,81	16,79	15,76	16,79	43M	8.278
22/01/2025	-0,30%	-0,05	16,65	16,76	16,64	16,89	27M	7.788
21/01/2025	1,15%	0,19	16,70	16,45	16,38	16,71	27M	6.954
20/01/2025	-1,08%	-0,18	16,51	16,53	16,45	16,74	19M	4.488
17/01/2025	0,54%	0,09	16,69	16,70	16,42	16,74	24M	4.660
16/01/2025	-2,92%	-0,50	16,60	16,99	16,51	17,01	21M	5.121
15/01/2025	3,26%	0,54	17,10	16,72	16,60	17,10	38M	8.207
14/01/2025	0,55%	0,09	16,56	16,47	16,38	16,63	20M	4.753
13/01/2025	0,67%	0,11	16,47	16,40	16,40	16,80	52M	9.741
10/01/2025	-0,24%	-0,04	16,36	16,68	16,27	16,76	35M	8.405
09/01/2025	1,23%	0,20	16,40	16,20	16,05	16,41	27M	6.130
08/01/2025	-0,98%	-0,16	16,20	16,35	16,05	16,39	25M	7.256
07/01/2025	1,61%	0,26	16,36	16,36	16,06	16,54	26M	7.057
06/01/2025	-2,01%	-0,33	16,10	16,61	16,03	16,69	39M	10.638
03/01/2025	-0,42%	-0,07	16,43	16,45	16,20	16,50	40M	9.336
02/01/2025	1,79%	0,29	16,50	16,21	16,12	16,55	32M	8.692
30/12/2024	2,72%	0,43	16,21	15,78	15,78	16,24	38M	9.479
27/12/2024	2,87%	0,44	15,78	15,47	15,35	15,79	37M	7.879
26/12/2024	0,46%	0,07	15,34	15,30	15,17	15,54	24M	6.557
23/12/2024	-3,78%	-0,60	15,27	15,76	15,19	15,82	41M	9.937
20/12/2024	1,08%	0,17	15,87	15,62	15,62	15,99	51M	9.426
19/12/2024	0,96%	0,15	15,70	15,74	15,63	16,20	97M	15.877
18/12/2024	-5,24%	-0,86	15,55	16,39	15,55	16,45	60M	13.958
17/12/2024	3,47%	0,55	16,41	15,92	15,84	16,46	41M	12.034
16/12/2024	-1,25%	-0,20	15,86	15,94	15,86	16,25	32M	7.610
13/12/2024	0,44%	0,07	16,06	16,00	15,91	16,11	32M	8.568
12/12/2024	-3,03%	-0,50	15,99	16,36	15,90	16,41	31M	9.267
11/12/2024	4,30%	0,68	16,49	15,95	15,86	16,64	44M	11.718
10/12/2024	1,15%	0,18	15,81	15,65	15,62	16,07	47M	7.813
09/12/2024	-1,57%	-0,25	15,63	15,85	15,59	16,03	42M	8.496
06/12/2024	-2,10%	-0,34	15,88	16,21	15,68	16,25	46M	8.386
05/12/2024	0,31%	0,05	16,22	16,33	16,16	16,55	40M	7.334
04/12/2024	-2,65%	-0,44	16,17	16,67	16,14	16,85	48M	10.653
03/12/2024	1,22%	0,20	16,61	16,52	16,33	16,69	25M	7.203
02/12/2024	-0,79%	-0,13	16,41	16,51	16,32	16,66	24M	7.344
29/11/2024	2,10%	0,34	16,54	16,24	15,95	16,54	36M	9.260
28/11/2024	-2,76%	-0,46	16,20	16,70	16,15	16,78	25M	5.852
27/11/2024	-3,20%	-0,55	16,66	17,20	16,64	17,34	35M	9.085
26/11/2024	1,65%	0,28	17,21	17,04	16,83	17,40	37M	7.291
25/11/2024	0,12%	0,02	16,93	16,91	16,81	17,01	24M	4.825
22/11/2024	1,81%	0,30	16,91	16,68	16,55	16,91	41M	8.480
21/11/2024	-	-	16,61	16,85	16,50	16,95	35M	8.275

Date,Open,High,Low,Close,Volume
27-Mar-26,13.32,13.69,13.32,13.58,58685153
26-Mar-26,13.24,13.59,13.20,13.30,26859089
25-Mar-26,12.90,13.47,12.88,13.27,40575746
24-Mar-26,13.10,13.30,12.96,13.09,37887247
23-Mar-26,12.45,13.19,12.36,13.08,49620469
20-Mar-26,13.31,13.39,12.52,12.72,93826695
19-Mar-26,13.64,13.80,13.15,13.43,95278573
18-Mar-26,13.65,13.95,13.48,13.74,61217039
17-Mar-26,13.15,13.78,13.15,13.65,50942480
16-Mar-26,12.90,13.19,12.70,13.13,37804665
13-Mar-26,12.80,13.01,12.71,12.84,43203694
12-Mar-26,13.01,13.06,12.70,12.86,52091749
11-Mar-26,12.87,13.20,12.83,12.89,51178348
10-Mar-26,12.66,12.89,12.51,12.89,60756054
09-Mar-26,13.20,13.27,12.68,12.86,106382658
06-Mar-26,12.89,13.05,12.77,12.87,88057761
05-Mar-26,12.58,12.86,12.54,12.85,95063635
04-Mar-26,12.44,12.53,12.15,12.50,67161242
03-Mar-26,12.90,13.00,12.30,12.30,103636763
02-Mar-26,12.89,12.92,12.38,12.73,126999845
27-Feb-26,12.26,12.40,12.19,12.32,36121558
26-Feb-26,11.93,12.30,11.84,12.26,63603129
25-Feb-26,12.00,12.09,11.74,11.97,53719794
24-Feb-26,11.58,11.99,11.58,11.99,50378085
23-Feb-26,11.70,11.90,11.48,11.58,36115879
20-Feb-26,11.34,11.73,11.30,11.69,62691972
19-Feb-26,11.30,11.58,11.26,11.37,51868429
18-Feb-26,10.91,11.48,10.91,11.24,44292319
13-Feb-26,10.60,10.95,10.51,10.85,39221168
12-Feb-26,11.00,11.01,10.63,10.63,36721669
11-Feb-26,11.09,11.14,10.92,11.00,41249759
10-Feb-26,10.95,11.07,10.93,11.02,29055668
09-Feb-26,10.80,10.95,10.67,10.94,24938145
06-Feb-26,10.70,10.76,10.54,10.76,27495195
05-Feb-26,10.82,10.91,10.61,10.68,34395085
04-Feb-26,11.17,11.19,10.77,10.82,31784046
03-Feb-26,11.06,11.25,11.04,11.16,32997025
02-Feb-26,11.05,11.15,10.72,10.94,83173132
30-Jan-26,11.26,11.30,11.08,11.30,32496079
29-Jan-26,11.55,11.64,11.27,11.30,45380400
28-Jan-26,11.28,11.55,11.20,11.48,44605991
27-Jan-26,11.17,11.36,11.11,11.20,38355271
26-Jan-26,11.11,11.16,10.94,11.09,33798751
23-Jan-26,10.90,11.21,10.87,11.11,52462566
22-Jan-26,10.97,11.04,10.77,10.87,51489849
21-Jan-26,10.68,10.99,10.65,10.98,53211536
20-Jan-26,10.48,10.62,10.34,10.60,25932103
19-Jan-26,10.35,10.49,10.30,10.46,23833756
16-Jan-26,10.58,10.65,10.33,10.33,42156008
15-Jan-26,10.41,10.63,10.34,10.57,36586844
14-Jan-26,10.40,10.68,10.20,10.58,60323352
13-Jan-26,10.55,10.55,10.32,10.34,75776890
12-Jan-26,10.25,10.44,10.09,10.44,60309617
09-Jan-26,10.11,10.32,10.07,10.22,63683193
08-Jan-26,10.99,11.08,10.87,11.01,68081150
07-Jan-26,11.09,11.12,10.78,11.00,69186356
06-Jan-26,11.12,11.32,11.05,11.08,97415342
05-Jan-26,11.05,11.09,10.80,11.08,48162817
02-Jan-26,11.42,11.42,10.99,11.01,44810036
30-Dec-25,11.31,11.40,11.27,11.32,25240637
29-Dec-25,11.17,11.38,11.15,11.24,22792851
26-Dec-25,11.09,11.16,10.99,11.12,22672404
23-Dec-25,11.05,11.14,10.99,11.11,26423416
22-Dec-25,10.92,11.10,10.73,10.99,39029084
19-Dec-25,11.00,11.24,10.72,10.72,69031125
18-Dec-25,10.60,10.98,10.59,10.79,37150340
17-Dec-25,10.50,10.61,10.42,10.57,40483781
16-Dec-25,10.69,10.69,10.40,10.41,40534225
15-Dec-25,10.73,10.82,10.69,10.76,23653656
12-Dec-25,10.67,10.85,10.67,10.71,19113886
11-Dec-25,10.77,10.84,10.61,10.63,24444583
10-Dec-25,10.83,10.91,10.63,10.86,37389226
09-Dec-25,10.83,10.94,10.70,10.83,39315419
08-Dec-25,10.85,11.26,10.83,10.83,54351772
05-Dec-25,11.09,11.29,10.80,10.85,54851876
04-Dec-25,10.73,11.14,10.69,11.06,89162466
03-Dec-25,10.70,10.77,10.65,10.68,44044954
02-Dec-25,10.55,10.67,10.44,10.65,53036272
01-Dec-25,10.81,10.86,10.50,10.50,47399047
28-Nov-25,10.62,10.75,10.53,10.70,27624463
27-Nov-25,10.75,10.79,10.55,10.62,28466921
26-Nov-25,10.49,10.73,10.49,10.73,32515127
25-Nov-25,10.70,10.73,10.47,10.48,50388496
24-Nov-25,10.85,10.95,10.76,10.76,42897279
21-Nov-25,11.03,11.03,10.80,10.87,33135383
19-Nov-25,11.15,11.17,11.00,11.02,32394089
18-Nov-25,11.01,11.33,10.92,11.26,52808035
17-Nov-25,11.14,11.14,11.00,11.05,31307925
14-Nov-25,11.36,11.38,11.01,11.08,72288432
13-Nov-25,11.38,11.48,11.26,11.26,60670971
12-Nov-25,12.05,12.05,11.24,11.40,119992158
11-Nov-25,11.81,12.01,11.68,12.01,63432344
10-Nov-25,11.83,11.93,11.55,11.76,59088093
07-Nov-25,12.14,12.15,11.72,11.72,133499536
06-Nov-25,12.64,12.80,12.47,12.52,44931664
05-Nov-25,12.81,12.82,12.63,12.65,53101167
04-Nov-25,12.55,12.78,12.55,12.78,25943575
03-Nov-25,12.44,12.67,12.44,12.63,26604474
31-Oct-25,12.48,12.54,12.38,12.42,23287679
30-Oct-25,12.31,12.58,12.31,12.38,17076682
29-Oct-25,12.62,12.66,12.37,12.40,18660024
28-Oct-25,12.54,12.67,12.50,12.57,21664271
27-Oct-25,12.57,12.64,12.44,12.54,18910155
24-Oct-25,12.61,12.75,12.48,12.48,20713568
23-Oct-25,12.84,12.86,12.44,12.61,34849526
22-Oct-25,12.43,12.45,12.24,12.45,26018797
21-Oct-25,12.29,12.43,12.24,12.26,18485886
20-Oct-25,12.33,12.37,12.24,12.25,19505164
17-Oct-25,12.22,12.53,12.11,12.33,35319896
16-Oct-25,12.15,12.32,12.05,12.17,36101890
15-Oct-25,12.01,12.27,12.00,12.23,40953793
14-Oct-25,12.05,12.21,11.98,12.01,26117651
13-Oct-25,11.96,12.42,11.90,12.16,37789583
10-Oct-25,12.19,12.26,11.70,11.81,60448840
09-Oct-25,12.26,12.38,12.18,12.18,22851122
08-Oct-25,12.55,12.55,12.26,12.26,24827009
07-Oct-25,12.29,12.46,12.26,12.46,21406361
06-Oct-25,12.47,12.58,12.35,12.35,26206777
03-Oct-25,12.42,12.52,12.33,12.36,21427721
02-Oct-25,12.66,12.70,12.39,12.39,22295496
01-Oct-25,12.67,12.72,12.55,12.66,22879220
30-Sep-25,12.79,12.83,12.61,12.61,28280294
29-Sep-25,13.03,13.06,12.80,12.82,34575479
26-Sep-25,13.10,13.18,12.98,13.00,31297797
25-Sep-25,13.11,13.13,12.96,13.04,31891466
24-Sep-25,13.23,13.34,13.02,13.12,29966761
23-Sep-25,13.04,13.30,13.00,13.16,19597098
22-Sep-25,12.95,13.02,12.82,12.96,22888041
19-Sep-25,13.35,13.35,12.95,12.95,26674025
18-Sep-25,13.32,13.36,13.20,13.27,10162416
17-Sep-25,13.19,13.38,13.12,13.32,23114586
16-Sep-25,13.13,13.23,13.10,13.16,16975828
15-Sep-25,12.93,13.09,12.86,13.06,19030437
12-Sep-25,13.10,13.21,12.89,12.90,21156888
11-Sep-25,13.05,13.11,12.95,13.00,21384114
10-Sep-25,13.16,13.31,13.04,13.07,20683601
09-Sep-25,13.00,13.42,12.88,13.22,46200381
08-Sep-25,12.95,13.07,12.73,12.82,29148935
05-Sep-25,12.93,13.10,12.78,12.85,29799116
04-Sep-25,13.01,13.04,12.81,12.94,17894939
03-Sep-25,13.12,13.25,13.00,13.00,26021064
02-Sep-25,13.11,13.36,13.07,13.16,27187285
01-Sep-25,13.01,13.24,12.98,13.13,21672809
29-Aug-25,12.99,12.99,12.81,12.93,57169911
28-Aug-25,12.98,13.03,12.83,12.95,31955874
27-Aug-25,12.86,12.95,12.72,12.90,27394207
26-Aug-25,13.02,13.09,12.81,12.83,22137461
25-Aug-25,12.81,13.15,12.81,13.10,44698821
22-Aug-25,12.48,12.85,12.48,12.77,22555217
21-Aug-25,12.35,12.55,12.32,12.43,27867356
20-Aug-25,12.44,12.49,12.31,12.33,27067866
19-Aug-25,12.65,12.70,12.22,12.35,52193080
18-Aug-25,12.65,13.08,12.53,12.78,29801598
15-Aug-25,12.66,12.73,12.50,12.68,21268268
14-Aug-25,12.73,12.82,12.56,12.66,18377059
13-Aug-25,12.98,13.01,12.73,12.74,25439599
12-Aug-25,13.06,13.32,12.91,12.96,27392959
11-Aug-25,13.33,13.40,13.01,13.01,23655418
08-Aug-25,13.24,13.56,13.05,13.28,35720206
07-Aug-25,13.27,13.49,13.21,13.30,21092646
06-Aug-25,13.34,13.47,13.16,13.16,18680068
05-Aug-25,13.19,13.34,13.07,13.29,14784216
04-Aug-25,13.34,13.38,13.13,13.18,14236523
01-Aug-25,13.64,13.64,13.27,13.34,29467436
31-Jul-25,13.65,13.70,13.32,13.42,28149741
30-Jul-25,13.49,13.90,13.47,13.74,24072307
29-Jul-25,13.37,13.75,13.29,13.56,23838317
28-Jul-25,13.48,13.62,13.27,13.33,25192698
25-Jul-25,13.41,13.67,13.35,13.35,23135405
24-Jul-25,13.31,13.41,13.18,13.41,36918664
23-Jul-25,13.26,13.65,13.26,13.55,19800139
22-Jul-25,13.45,13.58,13.23,13.30,33321160
21-Jul-25,13.67,13.77,13.49,13.56,17919471
18-Jul-25,13.88,13.88,13.65,13.74,30629586
17-Jul-25,13.92,13.96,13.77,13.92,29514585
16-Jul-25,14.04,14.05,13.65,13.99,41048180
15-Jul-25,14.34,14.45,14.03,14.09,23867316
14-Jul-25,14.50,14.50,14.25,14.34,26403663
11-Jul-25,14.01,14.52,13.95,14.47,67763060
10-Jul-25,13.65,14.00,13.51,13.98,37421802
09-Jul-25,14.66,14.68,13.94,13.94,71192292
08-Jul-25,14.43,14.73,14.43,14.73,31354981
07-Jul-25,14.80,14.85,14.35,14.48,27641228
04-Jul-25,14.66,14.70,14.50,14.69,11756766
03-Jul-25,14.66,14.78,14.51,14.71,29185718
02-Jul-25,14.73,14.80,14.55,14.64,33293719
01-Jul-25,14.48,14.71,14.23,14.70,60571265
27-Jun-25,14.52,14.59,14.26,14.33,22626560
26-Jun-25,14.33,14.71,14.33,14.53,25174439
25-Jun-25,14.72,14.80,14.24,14.33,29786774
24-Jun-25,15.26,15.40,14.65,14.70,51350622
23-Jun-25,15.99,16.07,15.40,15.42,44547066
20-Jun-25,15.53,16.03,15.52,15.79,74690778
18-Jun-25,15.69,15.89,15.50,15.58,46046892
17-Jun-25,15.65,16.13,15.36,15.69,77231920
16-Jun-25,15.60,15.75,15.36,15.50,45918587
13-Jun-25,15.80,15.85,15.36,15.56,69985437
12-Jun-25,14.91,15.24,14.80,15.15,28578683
11-Jun-25,14.87,15.32,14.71,15.23,57072343
10-Jun-25,14.42,14.88,14.32,14.83,57357538
09-Jun-25,14.48,14.48,14.08,14.33,24825507
06-Jun-25,14.60,14.65,14.34,14.50,48569381
05-Jun-25,14.51,14.74,14.25,14.42,23637693
04-Jun-25,14.91,15.02,14.51,14.52,46683716
03-Jun-25,14.26,14.87,14.16,14.81,29435403
02-Jun-25,14.85,14.93,14.23,14.28,48662553
30-May-25,14.66,14.75,14.34,14.47,32071864
29-May-25,14.70,14.91,14.62,14.62,27628247
28-May-25,14.47,14.93,14.42,14.89,46122432
27-May-25,14.20,14.48,14.20,14.40,25182896
26-May-25,14.09,14.31,14.05,14.18,14183894
23-May-25,14.23,14.23,13.86,13.97,31236334
22-May-25,14.25,14.40,14.04,14.31,47995121
21-May-25,14.08,14.44,14.02,14.27,46913230
20-May-25,14.08,14.20,13.93,14.10,27150728
19-May-25,14.22,14.26,13.98,14.12,40437334
16-May-25,14.07,14.32,14.01,14.26,64841161
15-May-25,15.00,15.31,14.92,15.08,103933467
14-May-25,15.67,15.67,14.99,15.19,80479917
13-May-25,14.81,15.57,14.81,15.46,75429121
12-May-25,14.80,15.02,14.58,14.67,64713837
09-May-25,14.16,14.57,14.12,14.21,156702477
08-May-25,13.39,13.66,13.26,13.47,30996772
07-May-25,13.30,13.36,13.03,13.11,30632818
06-May-25,13.00,13.25,12.90,13.21,36320059
05-May-25,13.04,13.40,12.63,12.67,53500210
02-May-25,12.97,13.31,12.87,13.22,46171245
30-Apr-25,13.05,13.16,12.82,12.84,51506752
29-Apr-25,13.02,13.38,13.02,13.13,57673418
28-Apr-25,13.52,13.62,13.01,13.13,78261931
25-Apr-25,13.70,14.00,13.47,13.56,81687430
24-Apr-25,13.96,14.09,13.77,14.00,29413697
23-Apr-25,14.52,14.55,13.86,13.86,43833109
22-Apr-25,14.04,14.40,13.87,14.23,55457239
17-Apr-25,14.20,14.26,13.95,14.04,37160074
16-Apr-25,13.66,14.05,13.56,13.84,72556029
15-Apr-25,13.47,13.62,13.41,13.53,33104460
14-Apr-25,13.99,14.09,13.35,13.50,46025725
11-Apr-25,13.41,13.64,13.15,13.52,70582456
10-Apr-25,14.08,14.31,13.30,13.38,68667038
09-Apr-25,13.41,14.39,13.24,14.28,81326220
08-Apr-25,14.06,14.42,13.56,13.75,45906935
07-Apr-25,14.04,14.47,13.92,14.03,67579826
04-Apr-25,15.01,15.22,14.35,14.35,82992327
03-Apr-25,15.90,15.96,15.47,15.70,71319545
02-Apr-25,16.20,16.82,15.90,16.62,51885954
01-Apr-25,16.33,16.64,16.12,16.28,88406719
31-Mar-25,16.62,16.86,16.45,16.49,41023120
28-Mar-25,16.56,16.87,16.55,16.76,16117000
27-Mar-25,16.87,16.94,16.66,16.72,33060481
26-Mar-25,16.43,16.96,16.39,16.87,33238491
25-Mar-25,16.56,16.69,16.33,16.41,33687170
24-Mar-25,16.38,16.69,16.24,16.56,29569383
21-Mar-25,16.02,16.64,16.01,16.34,102860855
20-Mar-25,16.23,16.40,15.79,16.03,69864676
19-Mar-25,16.70,16.70,16.38,16.44,29404404
18-Mar-25,16.41,16.67,16.41,16.67,28223335
17-Mar-25,16.30,16.60,16.29,16.43,29498802
14-Mar-25,15.60,16.35,15.60,16.35,26021713
13-Mar-25,15.50,15.75,15.42,15.56,34988849
12-Mar-25,15.72,15.86,15.47,15.57,33663962
11-Mar-25,15.76,15.89,15.47,15.77,40520926
10-Mar-25,15.81,15.99,15.57,15.74,37885799
07-Mar-25,15.48,15.98,15.40,15.84,37575175
06-Mar-25,15.46,15.84,15.34,15.44,55605822
05-Mar-25,15.67,15.83,15.32,15.39,45238800
28-Feb-25,16.18,16.45,15.89,15.89,41063480
27-Feb-25,15.65,16.55,15.54,16.35,60356054
26-Feb-25,15.67,15.88,15.45,15.47,29924982
25-Feb-25,15.79,15.96,15.61,15.67,23994251
24-Feb-25,16.15,16.20,15.79,15.79,30783850
21-Feb-25,16.95,17.14,16.11,16.14,51021445
20-Feb-25,15.83,17.00,15.83,16.95,102389395
19-Feb-25,15.89,16.09,15.78,15.78,28287493
18-Feb-25,15.92,16.10,15.84,15.97,20340724
17-Feb-25,15.53,16.18,15.53,15.92,43400718
14-Feb-25,15.71,15.76,15.46,15.58,56287313
13-Feb-25,15.55,15.60,15.33,15.60,28247078
12-Feb-25,15.90,15.93,15.56,15.60,31064608
11-Feb-25,15.88,16.07,15.85,16.07,27841684
10-Feb-25,15.60,15.97,15.50,15.82,55809303
07-Feb-25,15.72,15.79,15.38,15.38,40167324
06-Feb-25,15.67,15.84,15.59,15.72,28856566
05-Feb-25,15.82,16.05,15.63,15.67,25990643
04-Feb-25,15.87,15.97,15.59,15.84,23274414
03-Feb-25,15.83,16.14,15.81,15.91,31758217
31-Jan-25,15.94,16.15,15.87,15.87,27958212
30-Jan-25,15.64,16.00,15.63,15.99,27002895
29-Jan-25,15.85,15.97,15.55,15.55,18542405
28-Jan-25,16.20,16.20,15.80,15.81,22861524
27-Jan-25,15.66,16.16,15.55,16.16,22393553
24-Jan-25,15.82,15.99,15.65,15.68,25965126
23-Jan-25,16.79,16.79,15.76,15.81,42606410
22-Jan-25,16.76,16.89,16.64,16.65,27493548
21-Jan-25,16.45,16.71,16.38,16.70,26811098
20-Jan-25,16.53,16.74,16.45,16.51,18697547
17-Jan-25,16.70,16.74,16.42,16.69,24277084
16-Jan-25,16.99,17.01,16.51,16.60,21066780
15-Jan-25,16.72,17.10,16.60,17.10,38205175
14-Jan-25,16.47,16.63,16.38,16.56,19879609
13-Jan-25,16.40,16.80,16.40,16.47,51613465
10-Jan-25,16.68,16.76,16.27,16.36,34597771
09-Jan-25,16.20,16.41,16.05,16.40,27478855
08-Jan-25,16.35,16.39,16.05,16.20,25373496
07-Jan-25,16.36,16.54,16.06,16.36,26133036
06-Jan-25,16.61,16.69,16.03,16.10,39407863
03-Jan-25,16.45,16.50,16.20,16.43,39991075
02-Jan-25,16.21,16.55,16.12,16.50,32453613
30-Dec-24,15.78,16.24,15.78,16.21,38496041
27-Dec-24,15.47,15.79,15.35,15.78,36574947
26-Dec-24,15.30,15.54,15.17,15.34,23725269
23-Dec-24,15.76,15.82,15.19,15.27,41480843
20-Dec-24,15.62,15.99,15.62,15.87,50564939
19-Dec-24,15.74,16.20,15.63,15.70,97090386
18-Dec-24,16.39,16.45,15.55,15.55,60112204
17-Dec-24,15.92,16.46,15.84,16.41,40739882
16-Dec-24,15.94,16.25,15.86,15.86,32210027
13-Dec-24,16.00,16.11,15.91,16.06,32151938
12-Dec-24,16.36,16.41,15.90,15.99,30545328
11-Dec-24,15.95,16.64,15.86,16.49,43959560
10-Dec-24,15.65,16.07,15.62,15.81,46904700
09-Dec-24,15.85,16.03,15.59,15.63,41615782
06-Dec-24,16.21,16.25,15.68,15.88,45672863
05-Dec-24,16.33,16.55,16.16,16.22,40124695
04-Dec-24,16.67,16.85,16.14,16.17,47959622
03-Dec-24,16.52,16.69,16.33,16.61,25321008
02-Dec-24,16.51,16.66,16.32,16.41,24345594
29-Nov-24,16.24,16.54,15.95,16.54,36464998
28-Nov-24,16.70,16.78,16.15,16.20,24657504
27-Nov-24,17.20,17.34,16.64,16.66,34991212
26-Nov-24,17.04,17.40,16.83,17.21,36911494
25-Nov-24,16.91,17.01,16.81,16.93,23871307
22-Nov-24,16.68,16.91,16.55,16.91,41342321
21-Nov-24,16.85,16.95,16.50,16.61,35015357

*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: RECV3