Cotação atual, histórico e gráfico do papel: RENT3

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 RENT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/06/2026	-4,24%	-1,73	39,12	40,22	39,12	40,28	438M	24.917
09/06/2026	1,69%	0,68	40,85	40,78	40,18	41,25	269M	17.408
08/06/2026	-1,01%	-0,41	40,17	40,36	39,76	40,58	275M	18.411
05/06/2026	0,35%	0,14	40,58	40,48	40,07	41,20	276M	18.271
03/06/2026	-3,32%	-1,39	40,44	40,84	40,18	41,32	300M	31.630
02/06/2026	1,19%	0,49	41,83	41,70	40,83	42,45	477M	29.420
01/06/2026	-1,62%	-0,68	41,34	42,07	41,11	42,23	459M	28.749
29/05/2026	-1,87%	-0,80	42,02	42,90	41,35	42,90	916M	32.473
28/05/2026	0,00%	0,00	42,82	42,82	42,11	43,60	289M	21.820
27/05/2026	-2,01%	-0,88	42,82	44,74	42,72	44,89	238M	20.396
26/05/2026	-2,67%	-1,20	43,70	44,55	43,35	44,59	214M	20.076
25/05/2026	3,58%	1,55	44,90	44,12	43,88	45,15	247M	19.422
22/05/2026	-1,57%	-0,69	43,35	43,52	42,71	44,05	259M	21.660
21/05/2026	-0,97%	-0,43	44,04	43,91	43,24	44,86	282M	21.863
20/05/2026	5,65%	2,38	44,47	42,31	41,95	44,68	664M	40.280
19/05/2026	-2,05%	-0,88	42,09	41,46	41,36	42,77	256M	19.360
18/05/2026	-0,02%	-0,01	42,97	43,11	42,35	43,38	288M	19.821
15/05/2026	-2,18%	-0,96	42,98	42,19	42,01	43,18	322M	25.913
14/05/2026	1,88%	0,81	43,94	43,69	43,06	44,62	527M	32.156
13/05/2026	-6,40%	-2,95	43,13	45,71	42,70	45,87	866M	46.047
12/05/2026	-2,00%	-0,94	46,08	46,60	45,97	47,62	450M	25.444
11/05/2026	-5,73%	-2,86	47,02	49,03	46,47	49,55	580M	31.461
08/05/2026	7,62%	3,53	49,88	48,80	48,53	50,45	858M	47.947
07/05/2026	-2,73%	-1,30	46,35	47,32	46,26	48,11	302M	20.631
06/05/2026	3,81%	1,75	47,65	47,00	46,92	48,13	380M	22.505
05/05/2026	2,05%	0,92	45,90	45,43	45,15	46,34	498M	27.556
04/05/2026	-2,03%	-0,93	44,98	46,16	44,90	46,21	409M	24.659
30/04/2026	1,57%	0,71	45,91	46,55	45,62	46,62	502M	28.689
29/04/2026	-4,46%	-2,11	45,20	47,15	45,19	47,15	441M	25.681
28/04/2026	-2,09%	-1,01	47,31	47,61	46,61	47,74	689M	29.776
27/04/2026	-1,97%	-0,97	48,32	49,35	48,30	49,60	216M	15.491
24/04/2026	-0,20%	-0,10	49,29	49,53	48,40	49,71	276M	19.032
23/04/2026	-2,20%	-1,11	49,39	50,30	49,11	50,80	284M	17.479
22/04/2026	-2,85%	-1,48	50,50	51,99	50,26	52,01	301M	19.115
20/04/2026	1,64%	0,84	51,98	51,26	50,86	52,35	265M	17.416
17/04/2026	0,71%	0,36	51,14	52,70	51,14	53,35	568M	31.617
16/04/2026	-2,23%	-1,16	50,78	52,07	50,65	52,48	319M	18.323
15/04/2026	1,86%	0,95	51,94	50,64	50,40	51,94	453M	28.711
14/04/2026	4,47%	2,18	50,99	49,20	49,20	51,09	538M	33.653
13/04/2026	-0,39%	-0,19	48,81	48,30	47,71	49,07	750M	29.544
10/04/2026	-2,08%	-1,04	49,00	49,49	48,70	50,80	832M	46.011
09/04/2026	1,38%	0,68	50,04	49,79	48,62	50,62	489M	32.942
08/04/2026	4,69%	2,21	49,36	50,85	49,36	51,27	596M	40.994
07/04/2026	0,02%	0,01	47,15	46,72	45,93	47,37	264M	19.944
06/04/2026	-1,11%	-0,53	47,14	47,61	46,79	48,22	194M	13.712
02/04/2026	-0,17%	-0,08	47,67	47,48	45,02	47,67	497M	22.822
01/04/2026	1,64%	0,77	47,75	47,49	47,28	49,11	482M	35.233
31/03/2026	4,35%	1,96	46,98	46,21	44,96	47,25	594M	35.177
30/03/2026	-0,29%	-0,13	45,02	45,90	44,60	45,90	215M	19.476
27/03/2026	-2,40%	-1,11	45,15	45,75	44,48	45,78	409M	28.286
26/03/2026	-2,79%	-1,33	46,26	46,63	45,89	47,18	283M	18.225
25/03/2026	2,48%	1,15	47,59	47,74	47,40	48,56	496M	30.035
24/03/2026	-1,28%	-0,60	46,44	46,63	45,65	46,90	272M	20.606
23/03/2026	8,86%	3,83	47,04	45,00	44,76	47,46	696M	50.800
20/03/2026	-2,72%	-1,21	43,21	44,12	42,59	44,20	751M	33.131
19/03/2026	0,70%	0,31	44,42	42,91	42,26	45,10	611M	38.542
18/03/2026	-1,14%	-0,51	44,11	44,06	43,65	44,84	264M	22.839
17/03/2026	-0,38%	-0,17	44,62	44,61	44,34	46,03	305M	27.974
16/03/2026	2,68%	1,17	44,79	44,79	43,83	45,27	317M	23.080
13/03/2026	-3,43%	-1,55	43,62	45,27	42,94	45,89	466M	35.241
12/03/2026	-3,59%	-1,68	45,17	45,49	44,32	45,86	388M	31.256
11/03/2026	-0,83%	-0,39	46,85	46,56	46,25	47,87	312M	19.912
10/03/2026	3,26%	1,49	47,24	46,66	46,00	48,35	432M	26.170
09/03/2026	-0,17%	-0,08	45,75	45,00	44,15	46,30	727M	44.436
06/03/2026	-2,28%	-1,07	45,83	46,40	45,22	47,29	446M	32.873
05/03/2026	-6,87%	-3,46	46,90	49,40	46,59	49,40	595M	43.406
04/03/2026	2,99%	1,46	50,36	49,98	49,44	50,70	316M	26.243
03/03/2026	-5,47%	-2,83	48,90	49,11	47,35	50,18	778M	55.797
02/03/2026	1,91%	0,97	51,73	49,82	48,90	52,25	717M	39.277
27/02/2026	0,61%	0,31	50,76	50,55	50,55	52,38	852M	44.289
26/02/2026	-0,67%	-0,34	50,45	51,42	50,44	51,75	536M	27.785
25/02/2026	-2,42%	-1,26	50,79	52,17	50,47	52,37	256M	19.613
24/02/2026	1,46%	0,75	52,05	51,54	51,40	52,37	325M	25.835
23/02/2026	-2,90%	-1,53	51,30	52,13	50,88	52,60	257M	17.245
20/02/2026	0,76%	0,40	52,83	51,72	51,67	53,00	248M	15.637
19/02/2026	2,20%	1,13	52,43	51,47	51,10	52,43	191M	14.498
18/02/2026	-0,27%	-0,14	51,30	52,45	50,78	52,45	380M	19.576
13/02/2026	-0,31%	-0,16	51,44	50,31	49,94	51,66	324M	24.336
12/02/2026	0,94%	0,48	51,60	50,66	50,14	51,88	526M	30.130
11/02/2026	1,25%	0,63	51,12	50,95	49,71	51,58	449M	28.809
10/02/2026	-0,18%	-0,09	50,49	50,00	49,99	51,24	214M	21.415
09/02/2026	-0,82%	-0,42	50,58	51,27	50,35	51,90	362M	27.059
06/02/2026	1,86%	0,93	51,00	49,99	49,51	51,35	501M	33.372
05/02/2026	0,02%	0,01	50,07	50,00	49,99	51,58	461M	30.586
04/02/2026	-1,16%	-0,59	50,06	50,58	49,27	50,67	1.019M	36.192
03/02/2026	2,18%	1,08	50,65	49,90	49,85	51,48	489M	30.097
02/02/2026	2,44%	1,18	49,57	48,85	48,38	49,66	314M	22.425
30/01/2026	0,54%	0,26	48,39	48,02	47,91	49,57	540M	33.353
29/01/2026	-1,74%	-0,85	48,13	49,52	46,92	49,66	440M	30.192
28/01/2026	2,68%	1,28	48,98	48,16	47,74	48,98	419M	33.895
27/01/2026	4,40%	2,01	47,70	46,50	46,40	48,06	579M	35.384
26/01/2026	2,10%	0,94	45,69	44,93	44,24	45,89	372M	26.256
23/01/2026	1,98%	0,87	44,75	44,10	43,34	44,96	343M	27.423
22/01/2026	2,96%	1,26	43,88	43,19	42,84	44,89	550M	52.451
21/01/2026	4,64%	1,89	42,62	41,40	41,21	42,67	442M	30.638
20/01/2026	-0,20%	-0,08	40,73	40,25	40,21	41,14	372M	18.500
19/01/2026	0,27%	0,11	40,81	40,68	40,13	41,10	257M	21.913
16/01/2026	-3,05%	-1,28	40,70	41,98	40,11	42,11	1.125M	35.697
15/01/2026	0,14%	0,06	41,98	42,41	41,71	42,50	291M	23.706
14/01/2026	0,12%	0,05	41,92	42,34	41,13	42,60	365M	28.008
13/01/2026	-2,40%	-1,03	41,87	42,32	41,41	42,78	274M	23.598
12/01/2026	-0,72%	-0,31	42,90	43,06	41,96	43,34	323M	25.462
09/01/2026	-0,83%	-0,36	43,21	43,68	42,93	44,41	279M	19.392
08/01/2026	-0,89%	-0,39	43,57	43,96	43,35	44,70	299M	22.955
07/01/2026	-0,81%	-0,36	43,96	44,09	43,20	44,40	381M	27.409
06/01/2026	1,33%	0,58	44,32	44,11	43,47	45,27	437M	39.239
05/01/2026	0,69%	0,30	43,74	43,54	43,02	44,17	344M	30.440
02/01/2026	-0,30%	-0,13	43,44	43,70	43,28	44,29	235M	17.829
30/12/2025	-3,13%	-1,41	43,57	44,59	43,37	45,10	314M	19.018
29/12/2025	0,20%	0,09	44,98	44,73	44,30	45,15	257M	15.128
26/12/2025	-0,02%	-0,01	44,89	44,33	44,27	45,04	183M	14.291
23/12/2025	3,38%	1,47	44,90	43,61	43,45	45,06	291M	20.193
22/12/2025	-0,80%	-0,35	43,43	43,50	43,08	43,73	384M	19.160
19/12/2025	1,06%	0,46	43,78	43,30	42,79	44,40	354M	22.871
18/12/2025	-0,66%	-0,29	43,32	42,97	42,55	43,59	288M	21.131
17/12/2025	-3,73%	-1,69	43,61	44,39	42,57	44,65	629M	51.805
16/12/2025	-5,15%	-2,46	45,30	47,05	45,00	47,24	554M	34.790
15/12/2025	0,57%	0,27	47,76	47,90	47,53	48,29	205M	18.629
12/12/2025	1,58%	0,74	47,49	46,84	46,84	48,10	318M	26.722
11/12/2025	1,65%	0,76	46,75	46,00	45,75	47,70	295M	24.237
10/12/2025	2,20%	0,99	45,99	45,36	44,87	46,45	379M	23.077
09/12/2025	-2,22%	-1,02	45,00	45,35	44,19	46,01	423M	29.666
08/12/2025	0,20%	0,09	46,02	47,50	45,01	47,50	722M	48.405
05/12/2025	-7,40%	-3,67	45,93	49,59	45,35	49,73	1.108M	68.384
04/12/2025	5,04%	2,38	49,60	47,71	47,47	49,85	945M	47.879
03/12/2025	-0,69%	-0,33	47,22	47,61	47,13	48,35	665M	29.232
02/12/2025	4,74%	2,15	47,55	45,40	45,38	47,55	713M	43.030
01/12/2025	0,33%	0,15	45,40	45,19	44,15	45,40	290M	25.598
28/11/2025	1,23%	0,55	45,25	44,50	44,50	45,56	262M	20.198
27/11/2025	-0,13%	-0,06	44,70	44,54	44,43	45,06	97M	8.848
26/11/2025	2,87%	1,25	44,76	43,79	43,42	44,82	514M	28.984
25/11/2025	1,26%	0,54	43,51	43,09	43,06	44,08	399M	26.109
24/11/2025	2,21%	0,93	42,97	41,98	41,87	43,58	463M	27.193
21/11/2025	-1,66%	-0,71	42,04	42,80	41,65	43,01	509M	32.429
19/11/2025	-0,58%	-0,25	42,75	42,69	42,66	43,92	296M	23.126
18/11/2025	-0,39%	-0,17	43,00	42,64	42,50	43,37	313M	31.642
17/11/2025	-2,00%	-0,88	43,17	43,96	43,13	44,79	291M	30.246
14/11/2025	4,78%	2,01	44,05	42,05	41,69	44,79	596M	45.559
13/11/2025	-2,37%	-1,02	42,04	43,03	41,74	43,55	309M	30.186
12/11/2025	-0,44%	-0,19	43,06	43,22	42,55	43,55	262M	25.122
11/11/2025	2,80%	1,18	43,25	42,61	42,20	44,90	783M	45.002
10/11/2025	2,89%	1,18	42,07	41,39	41,07	42,41	316M	21.999
07/11/2025	-0,63%	-0,26	40,89	41,17	40,61	41,43	189M	17.686
06/11/2025	-1,01%	-0,42	41,15	41,52	41,14	41,99	282M	18.994
05/11/2025	1,64%	0,67	41,57	40,88	40,29	42,05	371M	31.177
04/11/2025	3,15%	1,25	40,90	39,44	39,38	40,90	278M	21.349
03/11/2025	0,53%	0,21	39,65	39,60	39,37	40,08	217M	19.701
31/10/2025	0,51%	0,20	39,44	39,70	38,98	39,70	156M	14.238
30/10/2025	-1,33%	-0,53	39,24	39,53	39,04	39,97	166M	16.331
29/10/2025	1,53%	0,60	39,77	39,50	39,17	39,93	263M	24.756
28/10/2025	-0,38%	-0,15	39,17	39,33	38,30	39,49	223M	18.177
27/10/2025	1,47%	0,57	39,32	39,40	39,02	40,17	280M	26.406
24/10/2025	1,44%	0,55	38,75	38,72	38,26	39,08	493M	17.965
23/10/2025	1,08%	0,41	38,20	38,09	37,30	38,64	257M	18.469
22/10/2025	1,18%	0,44	37,79	37,45	37,25	38,64	211M	18.241
21/10/2025	1,03%	0,38	37,35	36,59	36,40	37,40	158M	11.173
20/10/2025	1,01%	0,37	36,97	36,84	36,62	37,60	167M	14.742
17/10/2025	1,39%	0,50	36,60	36,01	35,70	36,79	225M	15.240
16/10/2025	-1,88%	-0,69	36,10	36,34	35,91	36,93	203M	20.398
15/10/2025	2,56%	0,92	36,79	35,53	35,35	37,18	376M	25.805
14/10/2025	-0,75%	-0,27	35,87	35,79	35,66	36,45	142M	13.256
13/10/2025	0,95%	0,34	36,14	36,18	35,71	36,51	131M	10.301
10/10/2025	-2,48%	-0,91	35,80	36,89	35,71	37,08	328M	22.837
09/10/2025	-0,16%	-0,06	36,71	36,95	36,66	37,31	150M	14.768
08/10/2025	-0,11%	-0,04	36,77	37,11	36,41	37,11	198M	18.672
07/10/2025	-3,69%	-1,41	36,81	37,80	36,65	37,87	311M	21.382
06/10/2025	-2,00%	-0,78	38,22	39,08	38,07	39,35	168M	14.770
03/10/2025	0,57%	0,22	39,00	38,58	38,32	39,18	530M	21.274
02/10/2025	-3,00%	-1,20	38,78	39,87	38,49	40,02	650M	27.299
01/10/2025	1,34%	0,53	39,98	39,92	39,36	40,22	256M	21.083
30/09/2025	-1,52%	-0,61	39,45	40,55	39,38	40,77	352M	22.557
29/09/2025	-0,05%	-0,02	40,06	41,19	40,06	41,38	179M	14.911
26/09/2025	-0,42%	-0,17	40,08	40,00	39,65	40,55	255M	16.540
25/09/2025	-0,74%	-0,30	40,25	40,30	40,09	41,19	742M	33.800
24/09/2025	-0,10%	-0,04	40,55	40,36	40,08	40,89	585M	27.633
23/09/2025	3,73%	1,46	40,59	39,41	39,32	40,65	305M	17.687
22/09/2025	-1,31%	-0,52	39,13	39,10	38,15	39,20	247M	17.625
19/09/2025	-0,63%	-0,25	39,65	39,89	39,40	40,32	285M	13.879
18/09/2025	-0,50%	-0,20	39,90	40,16	39,15	40,18	209M	17.202
17/09/2025	2,56%	1,00	40,10	38,95	38,90	40,96	394M	30.220
16/09/2025	2,12%	0,81	39,10	38,68	38,52	39,42	254M	19.814
15/09/2025	1,11%	0,42	38,29	38,01	37,92	38,62	188M	15.742
12/09/2025	-2,12%	-0,82	37,87	38,20	37,87	38,93	130M	13.437
11/09/2025	3,62%	1,35	38,69	37,60	37,31	38,75	387M	21.553
10/09/2025	0,21%	0,08	37,34	37,25	37,24	37,88	112M	13.997
09/09/2025	-0,40%	-0,15	37,26	37,43	37,20	37,70	127M	13.212
08/09/2025	-1,81%	-0,69	37,41	38,11	37,22	38,42	231M	22.194
05/09/2025	2,97%	1,10	38,10	37,54	37,44	39,20	429M	35.593
04/09/2025	1,76%	0,64	37,00	36,53	36,18	37,38	220M	24.949
03/09/2025	1,00%	0,36	36,36	35,94	35,94	36,92	199M	19.138
02/09/2025	-0,14%	-0,05	36,00	35,70	35,30	36,47	146M	13.271
01/09/2025	0,59%	0,21	36,05	36,01	35,84	36,58	220M	17.165
29/08/2025	0,42%	0,15	35,84	35,65	35,36	36,50	387M	27.948
28/08/2025	1,97%	0,69	35,69	35,49	35,27	35,98	655M	24.057
27/08/2025	1,69%	0,58	35,00	34,42	33,86	35,05	234M	15.368
26/08/2025	-0,58%	-0,20	34,42	34,51	33,96	34,96	199M	15.054
25/08/2025	0,00%	0,00	34,62	34,70	34,53	35,18	142M	16.908
22/08/2025	5,87%	1,92	34,62	32,98	32,80	34,89	389M	34.226
21/08/2025	-1,62%	-0,54	32,70	33,03	32,70	33,48	150M	15.946
20/08/2025	-1,66%	-0,56	33,24	33,88	33,10	33,89	157M	16.358
19/08/2025	-3,10%	-1,08	33,80	34,28	33,62	34,50	272M	25.653
18/08/2025	1,93%	0,66	34,88	34,33	34,15	35,18	604M	22.606
15/08/2025	-0,52%	-0,18	34,22	34,52	33,89	34,84	343M	22.616
14/08/2025	-1,15%	-0,40	34,40	34,44	34,06	34,82	198M	19.305
13/08/2025	1,10%	0,38	34,80	34,25	34,01	35,45	516M	34.258
12/08/2025	-0,46%	-0,16	34,42	34,97	34,24	35,90	804M	41.271
11/08/2025	-2,32%	-0,82	34,58	35,03	34,35	35,27	242M	19.491
08/08/2025	-0,70%	-0,25	35,40	35,55	35,01	36,18	395M	24.306
07/08/2025	0,71%	0,25	35,65	35,75	34,95	36,09	587M	35.583
06/08/2025	2,34%	0,81	35,40	34,73	34,41	35,82	171M	20.536
05/08/2025	0,67%	0,23	34,59	34,28	34,08	34,75	116M	13.535
04/08/2025	-0,03%	-0,01	34,36	34,75	33,98	35,06	155M	19.131
01/08/2025	-0,75%	-0,26	34,37	35,37	34,04	36,01	330M	27.428
31/07/2025	-2,70%	-0,96	34,63	34,86	34,33	35,12	243M	26.336
30/07/2025	0,34%	0,12	35,59	35,08	34,65	36,03	315M	25.744
29/07/2025	0,85%	0,30	35,47	35,25	34,91	35,52	170M	15.515
28/07/2025	-2,79%	-1,01	35,17	36,00	34,90	36,30	204M	18.657
25/07/2025	0,58%	0,21	36,18	35,80	35,79	36,21	74M	9.005
24/07/2025	-0,72%	-0,26	35,97	36,06	35,70	36,29	109M	12.038
23/07/2025	1,20%	0,43	36,23	35,57	35,46	36,50	236M	15.144
22/07/2025	-0,06%	-0,02	35,80	35,97	35,72	36,41	110M	11.189
21/07/2025	0,06%	0,02	35,82	35,93	35,28	36,12	201M	16.542
18/07/2025	-4,18%	-1,56	35,80	36,60	35,56	37,13	344M	25.925
17/07/2025	0,97%	0,36	37,36	37,09	36,83	37,56	164M	17.818
16/07/2025	0,24%	0,09	37,00	37,07	36,33	37,15	134M	13.069
15/07/2025	1,23%	0,45	36,91	36,56	36,11	37,12	160M	14.245
14/07/2025	-0,55%	-0,20	36,46	36,62	35,74	36,75	194M	17.376
11/07/2025	-4,16%	-1,59	36,66	37,92	36,33	38,04	392M	25.740
10/07/2025	2,46%	0,92	38,25	36,74	36,09	38,76	570M	41.359
09/07/2025	-2,48%	-0,95	37,33	38,13	37,06	38,43	270M	21.446
08/07/2025	-1,06%	-0,41	38,28	39,08	38,03	39,11	211M	16.459
07/07/2025	-1,25%	-0,49	38,69	39,18	38,37	39,71	157M	13.532
04/07/2025	-0,18%	-0,07	39,18	38,84	38,68	39,40	135M	12.113
03/07/2025	2,51%	0,96	39,25	38,40	37,98	39,48	330M	25.721
02/07/2025	-5,76%	-2,34	38,29	40,69	37,98	40,76	619M	43.369
01/07/2025	0,20%	0,08	40,63	40,54	39,83	41,10	253M	17.670
27/06/2025	1,35%	0,54	40,55	39,84	39,82	41,43	575M	35.661
26/06/2025	-7,28%	-3,14	40,01	42,30	40,01	42,30	1.376M	49.917
25/06/2025	-0,83%	-0,36	43,15	43,25	42,88	43,68	215M	18.184
24/06/2025	2,59%	1,10	43,51	42,49	42,29	44,41	320M	20.988
23/06/2025	-1,96%	-0,85	42,41	43,14	41,99	43,14	289M	24.451
20/06/2025	-3,61%	-1,62	43,26	44,27	43,21	44,57	508M	18.508
18/06/2025	0,63%	0,28	44,88	44,50	44,32	45,03	203M	17.555
17/06/2025	-0,87%	-0,39	44,60	45,24	44,20	45,25	205M	16.999
16/06/2025	2,20%	0,97	44,99	44,59	44,30	45,75	400M	29.570
13/06/2025	-0,99%	-0,44	44,02	43,71	43,71	44,52	235M	20.661
12/06/2025	1,05%	0,46	44,46	43,89	43,54	44,58	125M	12.031
11/06/2025	0,02%	0,01	44,00	43,99	43,14	44,36	270M	16.859
10/06/2025	0,76%	0,33	43,99	44,15	43,74	44,45	283M	19.943
09/06/2025	-0,32%	-0,14	43,66	43,62	42,64	44,56	240M	16.804
06/06/2025	-0,90%	-0,40	43,80	44,35	43,16	44,78	726M	30.046
05/06/2025	1,14%	0,50	44,20	43,80	43,39	44,70	629M	30.400
04/06/2025	1,35%	0,58	43,70	43,43	42,66	43,79	379M	26.102
03/06/2025	-0,44%	-0,19	43,12	42,61	42,18	43,24	335M	25.070
02/06/2025	0,81%	0,35	43,31	43,30	42,38	44,20	333M	21.859
30/05/2025	-1,10%	-0,48	42,96	43,29	42,69	43,73	575M	22.965
29/05/2025	0,28%	0,12	43,44	42,95	42,95	44,35	396M	30.095
28/05/2025	1,57%	0,67	43,32	42,45	42,13	44,30	724M	33.442
27/05/2025	4,41%	1,80	42,65	42,05	41,78	43,26	601M	28.185
26/05/2025	0,64%	0,26	40,85	40,66	40,43	41,25	160M	9.416
23/05/2025	0,07%	0,03	40,59	40,12	38,40	40,83	292M	22.517
22/05/2025	0,50%	0,20	40,56	40,48	40,01	41,60	298M	25.065
21/05/2025	-3,21%	-1,34	40,36	41,45	39,95	41,45	683M	30.017
20/05/2025	-0,95%	-0,40	41,70	42,21	40,32	42,44	252M	26.394
19/05/2025	0,62%	0,26	42,10	41,94	41,68	43,17	396M	22.168
16/05/2025	2,67%	1,09	41,84	40,32	40,31	42,32	333M	22.297
15/05/2025	2,62%	1,04	40,75	39,92	39,90	41,06	299M	23.869
14/05/2025	-4,86%	-2,03	39,71	41,64	39,61	41,64	305M	25.227
13/05/2025	0,58%	0,24	41,74	41,61	41,48	42,74	335M	22.377
12/05/2025	1,22%	0,50	41,50	41,16	40,62	41,63	525M	31.470
09/05/2025	-6,61%	-2,90	41,00	43,86	40,82	44,58	516M	42.061
08/05/2025	4,30%	1,81	43,90	43,65	43,00	44,40	461M	23.908
07/05/2025	0,21%	0,09	42,09	42,23	41,33	42,28	310M	20.878
06/05/2025	-2,46%	-1,06	42,00	43,18	41,44	43,70	585M	32.983
05/05/2025	-0,09%	-0,04	43,06	43,15	42,73	43,26	589M	20.028
02/05/2025	0,33%	0,14	43,10	42,90	42,43	43,18	379M	21.938
30/04/2025	-0,51%	-0,22	42,96	42,95	41,85	43,66	456M	26.141
29/04/2025	0,28%	0,12	43,18	43,21	43,04	43,68	534M	24.291
28/04/2025	0,58%	0,25	43,06	42,99	42,33	43,70	490M	30.150
25/04/2025	2,91%	1,21	42,81	41,78	41,27	43,27	493M	32.713
24/04/2025	3,07%	1,24	41,60	40,60	40,23	42,00	323M	25.369
23/04/2025	3,09%	1,21	40,36	39,65	39,36	40,88	328M	28.850
22/04/2025	-2,73%	-1,10	39,15	39,80	39,03	40,02	465M	28.233
17/04/2025	3,87%	1,50	40,25	38,54	38,26	40,36	313M	21.975
16/04/2025	-1,65%	-0,65	38,75	39,30	38,48	39,62	456M	27.225
15/04/2025	0,36%	0,14	39,40	39,00	38,80	39,78	351M	25.285
14/04/2025	1,79%	0,69	39,26	39,30	38,57	39,73	350M	31.148
11/04/2025	3,13%	1,17	38,57	37,56	37,25	39,48	523M	34.486
10/04/2025	1,16%	0,43	37,40	36,68	36,30	37,59	380M	29.454
09/04/2025	3,56%	1,27	36,97	35,56	34,82	37,57	477M	48.212
08/04/2025	-0,31%	-0,11	35,70	36,17	35,68	36,80	428M	25.742
07/04/2025	-0,80%	-0,29	35,81	35,65	34,96	37,50	565M	40.513
04/04/2025	-3,06%	-1,14	36,10	36,30	35,59	36,55	374M	27.975
03/04/2025	2,17%	0,79	37,24	36,10	36,05	37,76	436M	30.251
02/04/2025	3,85%	1,35	36,45	35,10	35,08	36,67	499M	36.125
01/04/2025	4,50%	1,51	35,10	33,90	33,60	35,54	332M	25.483
31/03/2025	-2,58%	-0,89	33,59	34,17	33,07	34,38	224M	20.563
28/03/2025	-0,78%	-0,27	34,48	34,64	33,80	34,78	211M	18.823
27/03/2025	-0,20%	-0,07	34,75	34,74	34,16	35,55	336M	27.716
26/03/2025	4,75%	1,58	34,82	33,42	33,42	35,24	493M	32.649
25/03/2025	2,15%	0,70	33,24	32,61	32,61	33,93	220M	20.143
24/03/2025	-2,75%	-0,92	32,54	33,79	32,54	33,84	165M	17.446
21/03/2025	0,97%	0,32	33,46	33,22	33,06	33,63	384M	19.402
20/03/2025	-1,37%	-0,46	33,14	33,39	32,92	33,67	156M	19.337
19/03/2025	2,16%	0,71	33,60	32,89	32,64	33,94	435M	25.603
18/03/2025	-1,44%	-0,48	32,89	33,33	32,81	33,90	291M	21.281
17/03/2025	1,58%	0,52	33,37	33,00	32,68	33,87	382M	33.219
14/03/2025	5,09%	1,59	32,85	31,45	31,40	32,94	469M	40.387
13/03/2025	3,00%	0,91	31,26	30,34	30,25	31,49	302M	34.708
12/03/2025	1,10%	0,33	30,35	30,09	29,56	30,69	214M	24.672
11/03/2025	0,91%	0,27	30,02	29,75	29,62	30,18	254M	24.282
10/03/2025	-0,23%	-0,07	29,75	29,59	29,44	30,39	422M	35.921
07/03/2025	5,30%	1,50	29,82	28,00	27,90	30,14	399M	36.441
06/03/2025	0,78%	0,22	28,32	28,20	27,98	28,68	207M	26.923
05/03/2025	0,00%	0,00	28,10	28,75	27,29	28,82	234M	28.004
28/02/2025	1,81%	0,50	28,10	28,00	26,72	28,82	864M	64.611
27/02/2025	-0,14%	-0,04	27,60	27,67	27,33	28,10	568M	35.670
26/02/2025	-2,47%	-0,70	27,64	28,54	27,64	28,85	206M	24.792
25/02/2025	1,69%	0,47	28,34	28,03	27,67	28,48	309M	34.759
24/02/2025	-4,69%	-1,37	27,87	29,41	27,87	29,65	311M	32.404
21/02/2025	-3,66%	-1,11	29,24	30,42	28,77	30,42	451M	36.742
20/02/2025	-0,33%	-0,10	30,35	30,53	30,18	30,81	180M	20.453
19/02/2025	-4,84%	-1,55	30,45	31,31	30,44	31,56	210M	23.505
18/02/2025	-1,45%	-0,47	32,00	32,47	31,55	32,83	350M	30.107
17/02/2025	2,72%	0,86	32,47	31,83	31,57	33,31	443M	50.052
14/02/2025	6,29%	1,87	31,61	30,22	29,81	31,90	469M	44.227
13/02/2025	-3,06%	-0,94	29,74	30,45	29,23	30,49	383M	26.039
12/02/2025	-1,13%	-0,35	30,68	30,57	30,05	31,06	553M	41.905
11/02/2025	2,65%	0,80	31,03	30,34	29,90	31,77	346M	30.383
10/02/2025	0,97%	0,29	30,23	30,03	30,00	30,96	204M	24.292
07/02/2025	-6,11%	-1,95	29,94	31,89	29,76	32,08	357M	29.195
06/02/2025	0,95%	0,30	31,89	31,45	31,22	32,14	271M	21.244
05/02/2025	-0,22%	-0,07	31,59	31,63	31,15	31,84	184M	18.783
04/02/2025	-	-	31,66	31,29	31,15	32,27	251M	23.985

Date,Open,High,Low,Close,Volume
10-Jun-26,40.22,40.28,39.12,39.12,438264454
09-Jun-26,40.78,41.25,40.18,40.85,268876363
08-Jun-26,40.36,40.58,39.76,40.17,275175574
05-Jun-26,40.48,41.20,40.07,40.58,276046109
03-Jun-26,40.84,41.32,40.18,40.44,299555215
02-Jun-26,41.70,42.45,40.83,41.83,477054308
01-Jun-26,42.07,42.23,41.11,41.34,459410288
29-May-26,42.90,42.90,41.35,42.02,915916464
28-May-26,42.82,43.60,42.11,42.82,289239713
27-May-26,44.74,44.89,42.72,42.82,238181657
26-May-26,44.55,44.59,43.35,43.70,213501775
25-May-26,44.12,45.15,43.88,44.90,247146451
22-May-26,43.52,44.05,42.71,43.35,259084257
21-May-26,43.91,44.86,43.24,44.04,282082840
20-May-26,42.31,44.68,41.95,44.47,663589295
19-May-26,41.46,42.77,41.36,42.09,256031843
18-May-26,43.11,43.38,42.35,42.97,288489081
15-May-26,42.19,43.18,42.01,42.98,322092890
14-May-26,43.69,44.62,43.06,43.94,527287654
13-May-26,45.71,45.87,42.70,43.13,865653821
12-May-26,46.60,47.62,45.97,46.08,449541744
11-May-26,49.03,49.55,46.47,47.02,579585772
08-May-26,48.80,50.45,48.53,49.88,858141359
07-May-26,47.32,48.11,46.26,46.35,302016296
06-May-26,47.00,48.13,46.92,47.65,379727613
05-May-26,45.43,46.34,45.15,45.90,497988546
04-May-26,46.16,46.21,44.90,44.98,409200215
30-Apr-26,46.55,46.62,45.62,45.91,501568767
29-Apr-26,47.15,47.15,45.19,45.20,441030060
28-Apr-26,47.61,47.74,46.61,47.31,689070235
27-Apr-26,49.35,49.60,48.30,48.32,215579291
24-Apr-26,49.53,49.71,48.40,49.29,276184743
23-Apr-26,50.30,50.80,49.11,49.39,283879045
22-Apr-26,51.99,52.01,50.26,50.50,301053183
20-Apr-26,51.26,52.35,50.86,51.98,265187633
17-Apr-26,52.70,53.35,51.14,51.14,568016171
16-Apr-26,52.07,52.48,50.65,50.78,318595928
15-Apr-26,50.64,51.94,50.40,51.94,453285636
14-Apr-26,49.20,51.09,49.20,50.99,537903734
13-Apr-26,48.30,49.07,47.71,48.81,749728644
10-Apr-26,49.49,50.80,48.70,49.00,832353477
09-Apr-26,49.79,50.62,48.62,50.04,488823717
08-Apr-26,50.85,51.27,49.36,49.36,595990959
07-Apr-26,46.72,47.37,45.93,47.15,263746591
06-Apr-26,47.61,48.22,46.79,47.14,193767188
02-Apr-26,47.48,47.67,45.02,47.67,496937898
01-Apr-26,47.49,49.11,47.28,47.75,482042241
31-Mar-26,46.21,47.25,44.96,46.98,593978883
30-Mar-26,45.90,45.90,44.60,45.02,214846654
27-Mar-26,45.75,45.78,44.48,45.15,408986784
26-Mar-26,46.63,47.18,45.89,46.26,283402431
25-Mar-26,47.74,48.56,47.40,47.59,496144169
24-Mar-26,46.63,46.90,45.65,46.44,272183022
23-Mar-26,45.00,47.46,44.76,47.04,696025163
20-Mar-26,44.12,44.20,42.59,43.21,751410206
19-Mar-26,42.91,45.10,42.26,44.42,611300272
18-Mar-26,44.06,44.84,43.65,44.11,263684851
17-Mar-26,44.61,46.03,44.34,44.62,305037439
16-Mar-26,44.79,45.27,43.83,44.79,317428295
13-Mar-26,45.27,45.89,42.94,43.62,465691547
12-Mar-26,45.49,45.86,44.32,45.17,388331429
11-Mar-26,46.56,47.87,46.25,46.85,312030813
10-Mar-26,46.66,48.35,46.00,47.24,431642494
09-Mar-26,45.00,46.30,44.15,45.75,727373854
06-Mar-26,46.40,47.29,45.22,45.83,445647179
05-Mar-26,49.40,49.40,46.59,46.90,594688566
04-Mar-26,49.98,50.70,49.44,50.36,315890003
03-Mar-26,49.11,50.18,47.35,48.90,777877796
02-Mar-26,49.82,52.25,48.90,51.73,717066568
27-Feb-26,50.55,52.38,50.55,50.76,851558071
26-Feb-26,51.42,51.75,50.44,50.45,536150403
25-Feb-26,52.17,52.37,50.47,50.79,255863836
24-Feb-26,51.54,52.37,51.40,52.05,324581854
23-Feb-26,52.13,52.60,50.88,51.30,256781332
20-Feb-26,51.72,53.00,51.67,52.83,248270553
19-Feb-26,51.47,52.43,51.10,52.43,190682130
18-Feb-26,52.45,52.45,50.78,51.30,380206452
13-Feb-26,50.31,51.66,49.94,51.44,324347846
12-Feb-26,50.66,51.88,50.14,51.60,526022999
11-Feb-26,50.95,51.58,49.71,51.12,448670247
10-Feb-26,50.00,51.24,49.99,50.49,214459089
09-Feb-26,51.27,51.90,50.35,50.58,361641582
06-Feb-26,49.99,51.35,49.51,51.00,501118370
05-Feb-26,50.00,51.58,49.99,50.07,460539615
04-Feb-26,50.58,50.67,49.27,50.06,1018794532
03-Feb-26,49.90,51.48,49.85,50.65,489011879
02-Feb-26,48.85,49.66,48.38,49.57,313920068
30-Jan-26,48.02,49.57,47.91,48.39,539564789
29-Jan-26,49.52,49.66,46.92,48.13,440482534
28-Jan-26,48.16,48.98,47.74,48.98,418749034
27-Jan-26,46.50,48.06,46.40,47.70,579447136
26-Jan-26,44.93,45.89,44.24,45.69,371610937
23-Jan-26,44.10,44.96,43.34,44.75,342744501
22-Jan-26,43.19,44.89,42.84,43.88,549790558
21-Jan-26,41.40,42.67,41.21,42.62,442200832
20-Jan-26,40.25,41.14,40.21,40.73,372230407
19-Jan-26,40.68,41.10,40.13,40.81,256918919
16-Jan-26,41.98,42.11,40.11,40.70,1125183543
15-Jan-26,42.41,42.50,41.71,41.98,291007443
14-Jan-26,42.34,42.60,41.13,41.92,364710415
13-Jan-26,42.32,42.78,41.41,41.87,274244959
12-Jan-26,43.06,43.34,41.96,42.90,322636015
09-Jan-26,43.68,44.41,42.93,43.21,279119400
08-Jan-26,43.96,44.70,43.35,43.57,298895283
07-Jan-26,44.09,44.40,43.20,43.96,380651292
06-Jan-26,44.11,45.27,43.47,44.32,437466796
05-Jan-26,43.54,44.17,43.02,43.74,344117495
02-Jan-26,43.70,44.29,43.28,43.44,235412877
30-Dec-25,44.59,45.10,43.37,43.57,314467055
29-Dec-25,44.73,45.15,44.30,44.98,256951296
26-Dec-25,44.33,45.04,44.27,44.89,182789022
23-Dec-25,43.61,45.06,43.45,44.90,291326807
22-Dec-25,43.50,43.73,43.08,43.43,383780185
19-Dec-25,43.30,44.40,42.79,43.78,354152287
18-Dec-25,42.97,43.59,42.55,43.32,288260205
17-Dec-25,44.39,44.65,42.57,43.61,628517018
16-Dec-25,47.05,47.24,45.00,45.30,553845647
15-Dec-25,47.90,48.29,47.53,47.76,204998302
12-Dec-25,46.84,48.10,46.84,47.49,317510382
11-Dec-25,46.00,47.70,45.75,46.75,294896250
10-Dec-25,45.36,46.45,44.87,45.99,379270911
09-Dec-25,45.35,46.01,44.19,45.00,423146382
08-Dec-25,47.50,47.50,45.01,46.02,722312055
05-Dec-25,49.59,49.73,45.35,45.93,1107872586
04-Dec-25,47.71,49.85,47.47,49.60,944557143
03-Dec-25,47.61,48.35,47.13,47.22,664890899
02-Dec-25,45.40,47.55,45.38,47.55,713028333
01-Dec-25,45.19,45.40,44.15,45.40,290048954
28-Nov-25,44.50,45.56,44.50,45.25,262136174
27-Nov-25,44.54,45.06,44.43,44.70,96877920
26-Nov-25,43.79,44.82,43.42,44.76,513911174
25-Nov-25,43.09,44.08,43.06,43.51,399177894
24-Nov-25,41.98,43.58,41.87,42.97,462634874
21-Nov-25,42.80,43.01,41.65,42.04,509282711
19-Nov-25,42.69,43.92,42.66,42.75,295965824
18-Nov-25,42.64,43.37,42.50,43.00,313114848
17-Nov-25,43.96,44.79,43.13,43.17,290503612
14-Nov-25,42.05,44.79,41.69,44.05,596242529
13-Nov-25,43.03,43.55,41.74,42.04,308531440
12-Nov-25,43.22,43.55,42.55,43.06,261742088
11-Nov-25,42.61,44.90,42.20,43.25,782859273
10-Nov-25,41.39,42.41,41.07,42.07,316447435
07-Nov-25,41.17,41.43,40.61,40.89,189349359
06-Nov-25,41.52,41.99,41.14,41.15,282271761
05-Nov-25,40.88,42.05,40.29,41.57,370982965
04-Nov-25,39.44,40.90,39.38,40.90,277924259
03-Nov-25,39.60,40.08,39.37,39.65,216651478
31-Oct-25,39.70,39.70,38.98,39.44,156375976
30-Oct-25,39.53,39.97,39.04,39.24,165907959
29-Oct-25,39.50,39.93,39.17,39.77,262830654
28-Oct-25,39.33,39.49,38.30,39.17,223171348
27-Oct-25,39.40,40.17,39.02,39.32,280080363
24-Oct-25,38.72,39.08,38.26,38.75,492923232
23-Oct-25,38.09,38.64,37.30,38.20,256574909
22-Oct-25,37.45,38.64,37.25,37.79,210695197
21-Oct-25,36.59,37.40,36.40,37.35,158316172
20-Oct-25,36.84,37.60,36.62,36.97,167192356
17-Oct-25,36.01,36.79,35.70,36.60,224850101
16-Oct-25,36.34,36.93,35.91,36.10,202533370
15-Oct-25,35.53,37.18,35.35,36.79,376021314
14-Oct-25,35.79,36.45,35.66,35.87,141508354
13-Oct-25,36.18,36.51,35.71,36.14,130705530
10-Oct-25,36.89,37.08,35.71,35.80,327588378
09-Oct-25,36.95,37.31,36.66,36.71,149832062
08-Oct-25,37.11,37.11,36.41,36.77,198308484
07-Oct-25,37.80,37.87,36.65,36.81,310567675
06-Oct-25,39.08,39.35,38.07,38.22,167718300
03-Oct-25,38.58,39.18,38.32,39.00,529964602
02-Oct-25,39.87,40.02,38.49,38.78,649823782
01-Oct-25,39.92,40.22,39.36,39.98,255711795
30-Sep-25,40.55,40.77,39.38,39.45,352291238
29-Sep-25,41.19,41.38,40.06,40.06,179298483
26-Sep-25,40.00,40.55,39.65,40.08,254953566
25-Sep-25,40.30,41.19,40.09,40.25,742351701
24-Sep-25,40.36,40.89,40.08,40.55,585234522
23-Sep-25,39.41,40.65,39.32,40.59,305490641
22-Sep-25,39.10,39.20,38.15,39.13,246934843
19-Sep-25,39.89,40.32,39.40,39.65,285008695
18-Sep-25,40.16,40.18,39.15,39.90,209076274
17-Sep-25,38.95,40.96,38.90,40.10,394349413
16-Sep-25,38.68,39.42,38.52,39.10,254378328
15-Sep-25,38.01,38.62,37.92,38.29,188407082
12-Sep-25,38.20,38.93,37.87,37.87,130313639
11-Sep-25,37.60,38.75,37.31,38.69,387050733
10-Sep-25,37.25,37.88,37.24,37.34,111847665
09-Sep-25,37.43,37.70,37.20,37.26,127376365
08-Sep-25,38.11,38.42,37.22,37.41,230922650
05-Sep-25,37.54,39.20,37.44,38.10,429496488
04-Sep-25,36.53,37.38,36.18,37.00,219757481
03-Sep-25,35.94,36.92,35.94,36.36,198730136
02-Sep-25,35.70,36.47,35.30,36.00,146044637
01-Sep-25,36.01,36.58,35.84,36.05,220297371
29-Aug-25,35.65,36.50,35.36,35.84,387231938
28-Aug-25,35.49,35.98,35.27,35.69,654921244
27-Aug-25,34.42,35.05,33.86,35.00,233819945
26-Aug-25,34.51,34.96,33.96,34.42,198925013
25-Aug-25,34.70,35.18,34.53,34.62,142023558
22-Aug-25,32.98,34.89,32.80,34.62,388524591
21-Aug-25,33.03,33.48,32.70,32.70,150442923
20-Aug-25,33.88,33.89,33.10,33.24,156628223
19-Aug-25,34.28,34.50,33.62,33.80,272133201
18-Aug-25,34.33,35.18,34.15,34.88,603782129
15-Aug-25,34.52,34.84,33.89,34.22,343356665
14-Aug-25,34.44,34.82,34.06,34.40,197764288
13-Aug-25,34.25,35.45,34.01,34.80,515922401
12-Aug-25,34.97,35.90,34.24,34.42,803905166
11-Aug-25,35.03,35.27,34.35,34.58,241962655
08-Aug-25,35.55,36.18,35.01,35.40,394772041
07-Aug-25,35.75,36.09,34.95,35.65,586720379
06-Aug-25,34.73,35.82,34.41,35.40,171489214
05-Aug-25,34.28,34.75,34.08,34.59,115554216
04-Aug-25,34.75,35.06,33.98,34.36,154775294
01-Aug-25,35.37,36.01,34.04,34.37,329950598
31-Jul-25,34.86,35.12,34.33,34.63,243310605
30-Jul-25,35.08,36.03,34.65,35.59,314531557
29-Jul-25,35.25,35.52,34.91,35.47,170280899
28-Jul-25,36.00,36.30,34.90,35.17,204437917
25-Jul-25,35.80,36.21,35.79,36.18,73816957
24-Jul-25,36.06,36.29,35.70,35.97,109037599
23-Jul-25,35.57,36.50,35.46,36.23,236152531
22-Jul-25,35.97,36.41,35.72,35.80,110372211
21-Jul-25,35.93,36.12,35.28,35.82,201086141
18-Jul-25,36.60,37.13,35.56,35.80,343796704
17-Jul-25,37.09,37.56,36.83,37.36,164036838
16-Jul-25,37.07,37.15,36.33,37.00,134262553
15-Jul-25,36.56,37.12,36.11,36.91,160463957
14-Jul-25,36.62,36.75,35.74,36.46,193847173
11-Jul-25,37.92,38.04,36.33,36.66,392312020
10-Jul-25,36.74,38.76,36.09,38.25,569930488
09-Jul-25,38.13,38.43,37.06,37.33,270496758
08-Jul-25,39.08,39.11,38.03,38.28,211357571
07-Jul-25,39.18,39.71,38.37,38.69,156951878
04-Jul-25,38.84,39.40,38.68,39.18,134822846
03-Jul-25,38.40,39.48,37.98,39.25,330117603
02-Jul-25,40.69,40.76,37.98,38.29,618666255
01-Jul-25,40.54,41.10,39.83,40.63,253082841
27-Jun-25,39.84,41.43,39.82,40.55,574667492
26-Jun-25,42.30,42.30,40.01,40.01,1375644549
25-Jun-25,43.25,43.68,42.88,43.15,215491463
24-Jun-25,42.49,44.41,42.29,43.51,320156780
23-Jun-25,43.14,43.14,41.99,42.41,288896425
20-Jun-25,44.27,44.57,43.21,43.26,508180680
18-Jun-25,44.50,45.03,44.32,44.88,202941592
17-Jun-25,45.24,45.25,44.20,44.60,204828399
16-Jun-25,44.59,45.75,44.30,44.99,399927003
13-Jun-25,43.71,44.52,43.71,44.02,234907300
12-Jun-25,43.89,44.58,43.54,44.46,125174820
11-Jun-25,43.99,44.36,43.14,44.00,270486107
10-Jun-25,44.15,44.45,43.74,43.99,282546880
09-Jun-25,43.62,44.56,42.64,43.66,240153993
06-Jun-25,44.35,44.78,43.16,43.80,726274262
05-Jun-25,43.80,44.70,43.39,44.20,629093524
04-Jun-25,43.43,43.79,42.66,43.70,379450201
03-Jun-25,42.61,43.24,42.18,43.12,334919848
02-Jun-25,43.30,44.20,42.38,43.31,333161075
30-May-25,43.29,43.73,42.69,42.96,575358741
29-May-25,42.95,44.35,42.95,43.44,395535509
28-May-25,42.45,44.30,42.13,43.32,723664384
27-May-25,42.05,43.26,41.78,42.65,601005489
26-May-25,40.66,41.25,40.43,40.85,159858191
23-May-25,40.12,40.83,38.40,40.59,292415341
22-May-25,40.48,41.60,40.01,40.56,298389507
21-May-25,41.45,41.45,39.95,40.36,683201198
20-May-25,42.21,42.44,40.32,41.70,252386671
19-May-25,41.94,43.17,41.68,42.10,396394516
16-May-25,40.32,42.32,40.31,41.84,332882847
15-May-25,39.92,41.06,39.90,40.75,299258693
14-May-25,41.64,41.64,39.61,39.71,305449541
13-May-25,41.61,42.74,41.48,41.74,334757785
12-May-25,41.16,41.63,40.62,41.50,525493599
09-May-25,43.86,44.58,40.82,41.00,515997197
08-May-25,43.65,44.40,43.00,43.90,461025196
07-May-25,42.23,42.28,41.33,42.09,309766569
06-May-25,43.18,43.70,41.44,42.00,584879308
05-May-25,43.15,43.26,42.73,43.06,588858213
02-May-25,42.90,43.18,42.43,43.10,378577411
30-Apr-25,42.95,43.66,41.85,42.96,456177017
29-Apr-25,43.21,43.68,43.04,43.18,534283007
28-Apr-25,42.99,43.70,42.33,43.06,490415982
25-Apr-25,41.78,43.27,41.27,42.81,493019284
24-Apr-25,40.60,42.00,40.23,41.60,323326580
23-Apr-25,39.65,40.88,39.36,40.36,327810364
22-Apr-25,39.80,40.02,39.03,39.15,465112107
17-Apr-25,38.54,40.36,38.26,40.25,312696680
16-Apr-25,39.30,39.62,38.48,38.75,455763374
15-Apr-25,39.00,39.78,38.80,39.40,351237362
14-Apr-25,39.30,39.73,38.57,39.26,349978593
11-Apr-25,37.56,39.48,37.25,38.57,523231233
10-Apr-25,36.68,37.59,36.30,37.40,380287222
09-Apr-25,35.56,37.57,34.82,36.97,477427077
08-Apr-25,36.17,36.80,35.68,35.70,427542931
07-Apr-25,35.65,37.50,34.96,35.81,564764243
04-Apr-25,36.30,36.55,35.59,36.10,374043091
03-Apr-25,36.10,37.76,36.05,37.24,435736578
02-Apr-25,35.10,36.67,35.08,36.45,498570405
01-Apr-25,33.90,35.54,33.60,35.10,332405625
31-Mar-25,34.17,34.38,33.07,33.59,224144528
28-Mar-25,34.64,34.78,33.80,34.48,210576241
27-Mar-25,34.74,35.55,34.16,34.75,335996508
26-Mar-25,33.42,35.24,33.42,34.82,493181943
25-Mar-25,32.61,33.93,32.61,33.24,220008862
24-Mar-25,33.79,33.84,32.54,32.54,165463110
21-Mar-25,33.22,33.63,33.06,33.46,383626359
20-Mar-25,33.39,33.67,32.92,33.14,155532585
19-Mar-25,32.89,33.94,32.64,33.60,435480355
18-Mar-25,33.33,33.90,32.81,32.89,290943469
17-Mar-25,33.00,33.87,32.68,33.37,381734530
14-Mar-25,31.45,32.94,31.40,32.85,469051381
13-Mar-25,30.34,31.49,30.25,31.26,302270244
12-Mar-25,30.09,30.69,29.56,30.35,213580051
11-Mar-25,29.75,30.18,29.62,30.02,254390282
10-Mar-25,29.59,30.39,29.44,29.75,422103194
07-Mar-25,28.00,30.14,27.90,29.82,399159290
06-Mar-25,28.20,28.68,27.98,28.32,207080163
05-Mar-25,28.75,28.82,27.29,28.10,233933299
28-Feb-25,28.00,28.82,26.72,28.10,863526696
27-Feb-25,27.67,28.10,27.33,27.60,568034399
26-Feb-25,28.54,28.85,27.64,27.64,206302952
25-Feb-25,28.03,28.48,27.67,28.34,309246407
24-Feb-25,29.41,29.65,27.87,27.87,310700891
21-Feb-25,30.42,30.42,28.77,29.24,450975816
20-Feb-25,30.53,30.81,30.18,30.35,179807079
19-Feb-25,31.31,31.56,30.44,30.45,209704037
18-Feb-25,32.47,32.83,31.55,32.00,350040385
17-Feb-25,31.83,33.31,31.57,32.47,442536466
14-Feb-25,30.22,31.90,29.81,31.61,469125417
13-Feb-25,30.45,30.49,29.23,29.74,383199980
12-Feb-25,30.57,31.06,30.05,30.68,553152929
11-Feb-25,30.34,31.77,29.90,31.03,345707568
10-Feb-25,30.03,30.96,30.00,30.23,204209043
07-Feb-25,31.89,32.08,29.76,29.94,356672750
06-Feb-25,31.45,32.14,31.22,31.89,271022806
05-Feb-25,31.63,31.84,31.15,31.59,183668080
04-Feb-25,31.29,32.27,31.15,31.66,250739843

*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: RENT3