Cotação atual, histórico e gráfico do papel: SMFT3

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 SMFT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/07/2026	1,11%	0,22	19,99	20,51	19,85	20,71	52M	9.854
27/07/2026	0,61%	0,12	19,77	19,90	19,65	19,99	48M	9.250
24/07/2026	-2,34%	-0,47	19,65	20,03	19,63	20,12	61M	9.482
23/07/2026	-2,42%	-0,50	20,12	20,38	20,09	20,72	138M	11.270
22/07/2026	3,25%	0,65	20,62	20,09	19,97	20,82	107M	18.627
21/07/2026	-0,75%	-0,15	19,97	20,15	19,74	20,30	118M	19.909
20/07/2026	-1,08%	-0,22	20,12	20,42	20,11	20,60	116M	16.846
17/07/2026	-2,35%	-0,49	20,34	20,72	20,30	20,85	64M	7.612
16/07/2026	-0,67%	-0,14	20,83	20,95	20,64	20,97	72M	12.063
15/07/2026	-1,55%	-0,33	20,97	21,08	20,79	21,28	112M	20.010
14/07/2026	2,16%	0,45	21,30	20,99	20,68	21,45	103M	15.061
13/07/2026	-1,51%	-0,32	20,85	21,19	20,66	21,19	74M	12.528
10/07/2026	6,12%	1,22	21,17	20,50	20,35	21,17	189M	24.336
09/07/2026	2,57%	0,50	19,95	19,53	19,47	19,95	61M	10.921
08/07/2026	-1,37%	-0,27	19,45	19,63	19,22	19,80	86M	13.321
07/07/2026	-0,70%	-0,14	19,72	19,87	19,38	20,11	104M	16.470
06/07/2026	-1,44%	-0,29	19,86	19,91	19,71	20,19	93M	18.231
03/07/2026	0,25%	0,05	20,15	20,22	19,87	20,41	44M	8.015
02/07/2026	1,21%	0,24	20,10	20,04	19,93	20,34	117M	18.371
01/07/2026	0,86%	0,17	19,86	19,62	19,38	19,99	149M	23.130
30/06/2026	1,13%	0,22	19,69	19,20	19,17	19,69	96M	16.835
29/06/2026	0,26%	0,05	19,47	19,42	19,27	19,62	30M	5.032
26/06/2026	1,62%	0,31	19,42	19,11	18,96	19,49	84M	12.340
25/06/2026	1,81%	0,34	19,11	18,92	18,76	19,40	90M	12.919
24/06/2026	-0,42%	-0,08	18,77	18,68	18,68	19,15	91M	9.782
23/06/2026	-0,42%	-0,08	18,85	18,70	18,67	18,93	45M	7.587
22/06/2026	1,39%	0,26	18,93	18,71	18,71	19,22	163M	17.624
19/06/2026	-0,48%	-0,09	18,67	18,64	18,50	18,98	66M	8.376
18/06/2026	-1,05%	-0,20	18,76	18,81	18,66	19,11	77M	10.227
17/06/2026	1,72%	0,32	18,96	18,70	18,67	19,35	125M	16.993
16/06/2026	-0,11%	-0,02	18,64	18,63	18,30	18,79	82M	14.419
15/06/2026	-1,43%	-0,27	18,66	19,25	18,66	19,62	120M	19.928
12/06/2026	-2,17%	-0,42	18,93	19,04	18,84	19,57	82M	12.509
11/06/2026	3,09%	0,58	19,35	18,62	18,53	19,39	162M	22.213
10/06/2026	-0,16%	-0,03	18,77	18,69	18,66	18,98	73M	14.603
09/06/2026	2,73%	0,50	18,80	18,45	18,43	19,01	122M	18.844
08/06/2026	-1,03%	-0,19	18,30	18,41	18,30	18,59	85M	19.169
05/06/2026	1,43%	0,26	18,49	18,20	18,09	18,76	164M	22.524
03/06/2026	-1,99%	-0,37	18,23	18,13	17,93	18,43	123M	31.919
02/06/2026	1,36%	0,25	18,60	18,47	18,47	18,88	73M	11.524
01/06/2026	-0,97%	-0,18	18,35	18,53	18,12	18,73	79M	15.451
29/05/2026	-1,07%	-0,20	18,53	18,80	18,45	18,85	77M	13.729
28/05/2026	0,48%	0,09	18,73	18,60	18,44	19,03	72M	10.035
27/05/2026	-2,20%	-0,42	18,64	19,33	18,60	19,43	71M	7.761
26/05/2026	-1,85%	-0,36	19,06	19,23	18,89	19,43	124M	17.546
25/05/2026	2,48%	0,47	19,42	19,15	19,05	19,55	68M	11.222
22/05/2026	-2,82%	-0,55	18,95	19,36	18,95	19,65	75M	10.843
21/05/2026	-0,20%	-0,04	19,50	19,39	19,10	19,75	116M	16.875
20/05/2026	5,22%	0,97	19,54	18,61	18,61	19,72	147M	16.455
19/05/2026	0,11%	0,02	18,57	18,10	18,08	18,78	88M	13.066
18/05/2026	-0,86%	-0,16	18,55	18,74	18,48	18,86	72M	11.901
15/05/2026	-0,53%	-0,10	18,71	18,30	18,30	18,80	97M	17.742
14/05/2026	0,27%	0,05	18,81	19,09	18,72	19,22	86M	14.998
13/05/2026	-4,96%	-0,98	18,76	19,76	18,59	19,78	194M	25.295
12/05/2026	1,75%	0,34	19,74	19,28	19,19	19,84	143M	22.064
11/05/2026	-4,06%	-0,82	19,40	20,04	19,11	20,21	187M	25.104
08/05/2026	-0,39%	-0,08	20,22	20,25	20,19	21,03	287M	36.122
07/05/2026	11,66%	2,12	20,30	19,63	19,63	20,81	663M	58.519
06/05/2026	2,77%	0,49	18,18	17,94	17,71	18,24	149M	18.185
05/05/2026	4,06%	0,69	17,69	16,85	16,85	17,82	162M	21.686
04/05/2026	-1,56%	-0,27	17,00	17,40	16,75	17,44	99M	15.124
30/04/2026	3,17%	0,53	17,27	16,91	16,72	17,44	189M	18.553
29/04/2026	-2,11%	-0,36	16,74	17,02	16,62	17,19	133M	17.259
28/04/2026	-1,95%	-0,34	17,10	17,23	16,99	17,27	140M	18.058
27/04/2026	-3,11%	-0,56	17,44	18,00	17,44	18,09	100M	12.514
24/04/2026	-1,37%	-0,25	18,00	18,16	17,84	18,34	130M	18.549
23/04/2026	-2,35%	-0,44	18,25	18,77	18,15	18,84	169M	13.180
22/04/2026	-0,69%	-0,13	18,69	18,63	18,53	19,00	163M	14.208
20/04/2026	0,48%	0,09	18,82	18,72	18,44	18,86	115M	12.220
17/04/2026	2,63%	0,48	18,73	18,75	18,51	19,04	138M	15.827
16/04/2026	-1,78%	-0,33	18,25	18,69	18,08	18,74	116M	14.237
15/04/2026	-2,21%	-0,42	18,58	18,93	18,57	19,08	112M	18.321
14/04/2026	0,80%	0,15	19,00	19,00	18,73	19,05	129M	18.851
13/04/2026	-0,48%	-0,09	18,85	18,86	18,62	19,02	97M	14.870
10/04/2026	-2,37%	-0,46	18,94	19,65	18,85	19,70	123M	19.004
09/04/2026	0,10%	0,02	19,40	19,54	19,04	19,61	137M	23.277
08/04/2026	3,69%	0,69	19,38	19,67	19,14	19,67	152M	22.719
07/04/2026	-0,16%	-0,03	18,69	18,65	18,17	18,78	125M	20.268
06/04/2026	-1,94%	-0,37	18,72	19,35	18,65	19,35	60M	9.995
02/04/2026	-2,05%	-0,40	19,09	18,71	18,55	19,48	133M	22.373
01/04/2026	1,72%	0,33	19,49	19,18	19,15	19,58	126M	20.653
31/03/2026	3,46%	0,64	19,16	18,99	18,59	19,25	173M	29.322
30/03/2026	0,49%	0,09	18,52	18,56	18,30	18,81	123M	9.658
27/03/2026	-1,71%	-0,32	18,43	18,75	18,31	18,78	148M	16.586
26/03/2026	-3,30%	-0,64	18,75	19,00	18,57	19,18	77M	11.952
25/03/2026	3,14%	0,59	19,39	19,03	18,88	19,63	130M	19.932
24/03/2026	-1,26%	-0,24	18,80	18,95	18,27	19,09	109M	15.789
23/03/2026	4,96%	0,90	19,04	18,44	18,43	19,15	103M	19.136
20/03/2026	-2,73%	-0,51	18,14	18,50	17,92	18,64	106M	16.031
19/03/2026	0,87%	0,16	18,65	18,00	17,99	18,91	128M	18.971
18/03/2026	-1,33%	-0,25	18,49	18,51	18,47	18,90	83M	16.121
17/03/2026	1,13%	0,21	18,74	18,50	18,44	19,01	90M	14.130
16/03/2026	1,93%	0,35	18,53	18,42	18,33	18,84	103M	19.784
13/03/2026	-0,60%	-0,11	18,18	18,33	18,14	18,70	212M	27.193
12/03/2026	-4,54%	-0,87	18,29	18,89	18,07	18,92	186M	26.623
11/03/2026	2,24%	0,42	19,16	18,60	18,50	20,02	233M	33.814
10/03/2026	0,21%	0,04	18,74	18,99	18,57	19,20	179M	22.874
09/03/2026	-0,53%	-0,10	18,70	18,66	18,33	18,82	193M	23.797
06/03/2026	-0,48%	-0,09	18,80	18,94	18,61	19,29	115M	19.118
05/03/2026	-2,83%	-0,55	18,89	19,25	18,67	19,48	124M	17.520
04/03/2026	0,67%	0,13	19,44	19,47	19,18	19,88	145M	21.348
03/03/2026	-3,50%	-0,70	19,31	19,24	18,86	19,57	189M	27.693
02/03/2026	-0,94%	-0,19	20,01	20,03	19,67	20,22	150M	23.159
27/02/2026	-2,88%	-0,60	20,20	20,80	20,19	20,81	150M	19.612
26/02/2026	0,53%	0,11	20,80	20,64	20,39	20,87	183M	23.305
25/02/2026	-2,73%	-0,58	20,69	21,40	20,53	21,50	134M	19.725
24/02/2026	2,51%	0,52	21,27	20,88	20,85	21,31	198M	18.692
23/02/2026	-3,26%	-0,70	20,75	21,00	20,73	21,13	1.071M	17.062
20/02/2026	0,70%	0,15	21,45	21,14	20,92	21,49	113M	15.990
19/02/2026	2,01%	0,42	21,30	20,95	20,81	21,43	116M	12.747
18/02/2026	0,97%	0,20	20,88	20,69	20,64	21,06	93M	14.078
13/02/2026	-0,77%	-0,16	20,68	20,44	20,28	20,86	318M	22.043
12/02/2026	-4,27%	-0,93	20,84	21,70	20,74	21,96	260M	24.967
11/02/2026	-0,37%	-0,08	21,77	21,68	21,35	22,05	169M	23.516
10/02/2026	0,09%	0,02	21,85	21,70	21,57	22,10	104M	15.265
09/02/2026	0,09%	0,02	21,83	21,88	21,55	22,00	88M	15.687
06/02/2026	-0,73%	-0,16	21,81	22,00	21,47	22,01	164M	18.953
05/02/2026	-0,18%	-0,04	21,97	22,07	21,89	22,52	81M	14.419
04/02/2026	-2,35%	-0,53	22,01	22,36	21,81	22,68	100M	18.727
03/02/2026	0,09%	0,02	22,54	22,80	22,54	23,38	141M	16.491
02/02/2026	1,72%	0,38	22,52	22,34	21,98	22,54	126M	18.915
30/01/2026	-1,38%	-0,31	22,14	22,48	22,06	22,69	143M	15.806
29/01/2026	-2,22%	-0,51	22,45	23,12	21,95	23,12	193M	23.095
28/01/2026	1,95%	0,44	22,96	22,84	22,39	23,15	168M	18.109
27/01/2026	2,88%	0,63	22,52	22,70	22,44	23,19	223M	27.972
26/01/2026	-0,64%	-0,14	21,89	22,27	21,59	22,27	140M	18.899
23/01/2026	0,59%	0,13	22,03	21,99	21,80	22,23	152M	21.236
22/01/2026	1,86%	0,40	21,90	21,76	21,65	22,46	165M	30.484
21/01/2026	2,77%	0,58	21,50	21,30	21,00	21,77	152M	19.410
20/01/2026	0,10%	0,02	20,92	20,85	20,67	21,15	138M	19.926
19/01/2026	0,82%	0,17	20,90	20,74	20,53	20,98	74M	10.955
16/01/2026	-0,81%	-0,17	20,73	21,12	20,57	21,18	217M	24.636
15/01/2026	-8,17%	-1,86	20,90	22,98	20,53	23,10	497M	45.708
14/01/2026	0,49%	0,11	22,76	22,85	22,50	23,03	75M	13.288
13/01/2026	-1,52%	-0,35	22,65	23,02	22,53	23,02	87M	15.224
12/01/2026	-0,86%	-0,20	23,00	23,20	22,80	23,21	67M	8.893
09/01/2026	-0,51%	-0,12	23,20	23,21	23,06	23,68	85M	12.498
08/01/2026	0,82%	0,19	23,32	23,01	23,00	23,35	39M	7.332
07/01/2026	-0,86%	-0,20	23,13	23,40	22,56	23,41	113M	15.962
06/01/2026	-1,02%	-0,24	23,33	23,80	23,14	24,10	114M	13.112
05/01/2026	2,57%	0,59	23,57	22,97	22,74	23,63	90M	13.870
02/01/2026	-1,37%	-0,32	22,98	23,42	22,77	23,43	97M	11.797
30/12/2025	0,95%	0,22	23,30	23,19	23,10	23,43	51M	9.103
29/12/2025	-1,03%	-0,24	23,08	23,18	22,92	23,31	48M	9.533
26/12/2025	-0,81%	-0,19	23,32	23,48	23,18	23,48	49M	9.133
23/12/2025	3,39%	0,77	23,51	22,74	22,73	23,56	82M	12.970
22/12/2025	-1,94%	-0,45	22,74	23,04	22,64	23,20	62M	10.521
19/12/2025	1,35%	0,31	23,19	22,81	22,78	23,48	177M	19.586
18/12/2025	-0,74%	-0,17	22,88	22,83	22,65	23,13	96M	16.919
17/12/2025	-1,87%	-0,44	23,05	23,36	22,55	23,49	182M	29.405
16/12/2025	-6,56%	-1,65	23,49	24,40	23,48	24,64	190M	25.215
15/12/2025	1,78%	0,44	25,14	25,06	24,68	25,40	82M	15.899
12/12/2025	2,36%	0,57	24,70	24,15	24,15	24,76	100M	17.455
11/12/2025	1,17%	0,28	24,13	23,87	23,65	24,35	100M	16.686
10/12/2025	-0,50%	-0,12	23,85	23,86	23,56	24,04	102M	14.668
09/12/2025	-1,40%	-0,34	23,97	24,02	23,32	24,41	130M	19.790
08/12/2025	-2,95%	-0,74	24,31	24,88	23,68	24,88	186M	33.749
05/12/2025	-8,24%	-2,25	25,05	27,21	24,99	27,35	211M	31.561
04/12/2025	2,86%	0,76	27,30	26,67	26,62	27,56	156M	22.977
03/12/2025	-0,49%	-0,13	26,54	26,81	26,39	26,90	98M	13.937
02/12/2025	2,93%	0,76	26,67	26,20	25,96	26,80	156M	15.465
01/12/2025	-1,30%	-0,34	25,91	26,34	25,59	26,40	112M	16.757
28/11/2025	1,70%	0,44	26,25	25,72	25,72	26,44	152M	18.314
27/11/2025	0,82%	0,21	25,81	25,52	25,46	25,90	40M	5.855
26/11/2025	3,85%	0,95	25,60	24,70	24,58	25,61	142M	20.779
25/11/2025	2,03%	0,49	24,65	24,29	24,08	24,68	82M	11.398
24/11/2025	0,75%	0,18	24,16	24,00	23,88	24,57	167M	11.029
21/11/2025	-1,96%	-0,48	23,98	24,47	23,86	24,47	73M	11.078
19/11/2025	2,51%	0,60	24,46	24,35	24,15	24,53	1.039M	16.513
18/11/2025	-0,58%	-0,14	23,86	23,79	23,39	23,95	87M	12.470
17/11/2025	-2,04%	-0,50	24,00	24,38	23,83	24,50	90M	12.224
14/11/2025	0,78%	0,19	24,50	24,39	24,08	24,78	109M	12.248
13/11/2025	-2,17%	-0,54	24,31	24,77	24,14	24,98	90M	17.387
12/11/2025	-2,17%	-0,55	24,85	25,20	24,54	25,44	261M	20.075
11/11/2025	3,80%	0,93	25,40	24,75	24,56	25,50	103M	20.824
10/11/2025	-1,01%	-0,25	24,47	24,88	24,27	25,11	112M	15.935
07/11/2025	1,73%	0,42	24,72	24,30	24,28	24,85	135M	21.452
06/11/2025	-4,59%	-1,17	24,30	24,69	24,01	25,06	372M	39.129
05/11/2025	1,60%	0,40	25,47	24,88	24,87	25,47	103M	16.037
04/11/2025	1,01%	0,25	25,07	24,86	24,53	25,18	55M	9.195
03/11/2025	-1,43%	-0,36	24,82	25,56	24,78	25,59	71M	10.115
31/10/2025	0,00%	0,00	25,18	25,27	24,81	25,53	85M	10.059
30/10/2025	0,92%	0,23	25,18	24,82	24,46	25,24	135M	17.424
29/10/2025	-0,68%	-0,17	24,95	25,25	24,83	25,45	89M	14.808
28/10/2025	-2,03%	-0,52	25,12	25,64	24,86	25,99	104M	14.322
27/10/2025	-0,81%	-0,21	25,64	26,29	25,47	26,45	51M	7.098
24/10/2025	0,90%	0,23	25,85	25,63	25,63	26,09	41M	7.902
23/10/2025	0,39%	0,10	25,62	25,85	25,39	25,99	38M	6.370
22/10/2025	1,55%	0,39	25,52	25,24	24,96	25,76	65M	11.369
21/10/2025	-0,79%	-0,20	25,13	25,13	24,93	25,32	61M	8.827
20/10/2025	1,24%	0,31	25,33	25,02	25,02	25,63	67M	13.573
17/10/2025	0,85%	0,21	25,02	24,75	24,56	25,06	151M	7.990
16/10/2025	-2,51%	-0,64	24,81	25,45	24,81	25,45	65M	8.986
15/10/2025	3,20%	0,79	25,45	24,20	24,11	25,61	141M	19.300
14/10/2025	0,41%	0,10	24,66	24,44	24,35	24,80	48M	8.034
13/10/2025	0,86%	0,21	24,56	24,40	24,40	24,70	59M	8.477
10/10/2025	-0,77%	-0,19	24,35	24,65	23,88	24,72	59M	10.733
09/10/2025	-1,13%	-0,28	24,54	24,91	24,32	25,04	76M	10.975
08/10/2025	0,89%	0,22	24,82	24,94	24,52	25,14	189M	16.355
07/10/2025	-2,61%	-0,66	24,60	25,00	24,07	25,15	163M	22.443
06/10/2025	-1,17%	-0,30	25,26	25,60	25,04	25,64	53M	8.951
03/10/2025	0,87%	0,22	25,56	25,34	25,19	25,60	84M	14.974
02/10/2025	-3,43%	-0,90	25,34	26,34	25,21	26,37	113M	15.434
01/10/2025	-1,65%	-0,44	26,24	26,94	26,11	27,05	105M	18.625
30/09/2025	-0,19%	-0,05	26,68	27,48	26,56	27,52	97M	14.154
29/09/2025	1,71%	0,45	26,73	26,93	26,51	27,17	107M	16.814
26/09/2025	2,34%	0,60	26,28	25,94	25,70	26,30	73M	10.160
25/09/2025	-0,81%	-0,21	25,68	25,86	25,49	25,96	79M	15.445
24/09/2025	-1,93%	-0,51	25,89	26,47	25,89	26,48	60M	9.010
23/09/2025	1,07%	0,28	26,40	26,16	25,60	26,53	54M	8.481
22/09/2025	-1,28%	-0,34	26,12	26,00	25,40	26,22	67M	9.397
19/09/2025	1,81%	0,47	26,46	26,15	25,65	26,53	175M	9.481
18/09/2025	-0,12%	-0,03	25,99	26,02	25,79	26,19	26M	4.527
17/09/2025	0,62%	0,16	26,02	26,02	25,70	26,46	57M	10.507
16/09/2025	1,13%	0,29	25,86	25,80	25,61	26,17	88M	14.168
15/09/2025	0,47%	0,12	25,57	25,27	25,17	25,98	59M	10.749
12/09/2025	1,23%	0,31	25,45	24,92	24,69	25,45	82M	10.414
11/09/2025	2,86%	0,70	25,14	24,60	24,44	25,43	89M	13.571
10/09/2025	0,91%	0,22	24,44	24,30	24,16	24,63	54M	9.260
09/09/2025	-1,58%	-0,39	24,22	24,69	24,02	24,80	72M	10.341
08/09/2025	-2,65%	-0,67	24,61	25,27	24,57	25,34	112M	18.138
05/09/2025	3,61%	0,88	25,28	24,96	24,65	25,36	105M	10.299
04/09/2025	0,41%	0,10	24,40	24,39	24,19	24,56	34M	6.341
03/09/2025	-0,41%	-0,10	24,30	24,24	24,09	24,65	45M	8.599
02/09/2025	-0,85%	-0,21	24,40	24,25	24,11	24,58	49M	8.747
01/09/2025	0,82%	0,20	24,61	24,62	24,33	24,77	50M	11.963
29/08/2025	-0,25%	-0,06	24,41	24,48	24,22	24,68	187M	14.903
28/08/2025	1,54%	0,37	24,47	24,45	24,25	24,90	58M	9.750
27/08/2025	2,03%	0,48	24,10	23,73	23,57	24,10	37M	7.278
26/08/2025	-0,42%	-0,10	23,62	23,72	23,52	24,07	52M	10.198
25/08/2025	1,85%	0,43	23,72	23,31	23,18	23,84	77M	11.119
22/08/2025	2,19%	0,50	23,29	22,97	22,74	23,74	87M	15.922
21/08/2025	-1,56%	-0,36	22,79	22,86	22,64	23,15	48M	10.004
20/08/2025	-0,64%	-0,15	23,15	23,23	22,96	23,26	41M	6.670
19/08/2025	-3,16%	-0,76	23,30	23,60	23,06	23,86	71M	13.909
18/08/2025	2,08%	0,49	24,06	23,69	23,56	24,40	78M	11.507
15/08/2025	0,90%	0,21	23,57	23,35	23,22	23,78	78M	9.412
14/08/2025	1,92%	0,44	23,36	22,76	22,73	23,63	90M	11.373
13/08/2025	-3,29%	-0,78	22,92	23,71	22,88	23,84	71M	14.639
12/08/2025	1,11%	0,26	23,70	23,54	23,39	23,92	52M	9.435
11/08/2025	-0,13%	-0,03	23,44	23,36	23,21	23,85	92M	9.861
08/08/2025	1,03%	0,24	23,47	22,86	22,86	23,74	130M	22.861
07/08/2025	7,80%	1,68	23,23	22,53	22,35	23,40	416M	50.692
06/08/2025	1,65%	0,35	21,55	21,39	21,13	21,82	109M	19.265
05/08/2025	0,66%	0,14	21,20	21,23	20,95	21,53	46M	9.114
04/08/2025	0,53%	0,11	21,06	21,17	20,89	21,35	89M	17.951
01/08/2025	1,11%	0,23	20,95	21,23	20,81	21,38	99M	17.009
31/07/2025	-1,80%	-0,38	20,72	20,98	20,62	21,02	104M	15.157
30/07/2025	1,49%	0,31	21,10	20,61	20,48	21,28	53M	9.400
29/07/2025	-0,48%	-0,10	20,79	20,96	20,77	21,04	53M	10.142
28/07/2025	-0,24%	-0,05	20,89	21,03	20,62	21,16	61M	9.524
25/07/2025	-0,66%	-0,14	20,94	21,15	20,91	21,19	55M	9.008
24/07/2025	-2,41%	-0,52	21,08	21,16	20,83	21,20	117M	15.135
23/07/2025	1,79%	0,38	21,60	21,10	21,10	21,74	91M	11.143
22/07/2025	-1,44%	-0,31	21,22	21,55	21,10	21,77	101M	17.576
21/07/2025	-1,91%	-0,42	21,53	21,97	21,46	22,02	103M	13.774
18/07/2025	-2,83%	-0,64	21,95	22,24	21,72	22,49	116M	16.035
17/07/2025	0,04%	0,01	22,59	22,43	22,16	22,72	78M	14.036
16/07/2025	-1,31%	-0,30	22,58	22,95	22,32	23,00	69M	12.580
15/07/2025	1,51%	0,34	22,88	22,62	22,54	23,12	62M	12.040
14/07/2025	-0,35%	-0,08	22,54	22,76	22,25	22,81	64M	9.560
11/07/2025	-0,48%	-0,11	22,62	22,41	22,16	22,73	88M	11.872
10/07/2025	-0,53%	-0,12	22,73	22,53	22,28	22,86	67M	12.088
09/07/2025	-0,48%	-0,11	22,85	22,96	22,63	22,97	58M	9.623
08/07/2025	-1,08%	-0,25	22,96	23,25	22,82	23,25	70M	13.274
07/07/2025	-0,64%	-0,15	23,21	23,38	23,07	23,44	93M	13.970
04/07/2025	0,04%	0,01	23,36	23,42	23,08	23,50	63M	12.669
03/07/2025	1,08%	0,25	23,35	23,23	22,96	23,59	130M	17.184
02/07/2025	-6,06%	-1,49	23,10	24,65	22,81	24,65	289M	32.381
01/07/2025	1,24%	0,30	24,59	24,90	24,32	25,07	92M	12.158
27/06/2025	-2,10%	-0,52	24,29	24,46	24,21	24,77	56M	9.314
26/06/2025	2,61%	0,63	24,81	24,12	24,12	24,91	71M	14.014
25/06/2025	-0,98%	-0,24	24,18	24,09	23,90	24,37	79M	11.322
24/06/2025	2,48%	0,59	24,42	23,83	23,83	24,54	122M	18.086
23/06/2025	-0,33%	-0,08	23,83	24,00	23,57	24,06	79M	15.980
20/06/2025	-1,32%	-0,32	23,91	23,92	23,64	24,05	288M	8.878
18/06/2025	0,25%	0,06	24,23	24,10	23,78	24,26	85M	14.137
17/06/2025	-1,10%	-0,27	24,17	24,57	23,86	24,70	66M	12.594
16/06/2025	1,12%	0,27	24,44	24,45	24,16	24,78	106M	15.215
13/06/2025	-2,19%	-0,54	24,17	24,56	24,07	24,56	77M	12.071
12/06/2025	1,06%	0,26	24,71	24,13	24,10	24,73	54M	7.531
11/06/2025	-0,61%	-0,15	24,45	24,60	24,23	24,77	118M	10.096
10/06/2025	1,44%	0,35	24,60	24,42	24,40	24,89	70M	12.460
09/06/2025	-0,25%	-0,06	24,25	24,37	23,81	24,39	57M	8.048
06/06/2025	-2,37%	-0,59	24,31	24,70	23,99	24,84	110M	20.392
05/06/2025	-0,12%	-0,03	24,90	24,99	24,73	25,15	83M	16.518
04/06/2025	0,40%	0,10	24,93	24,99	24,90	25,39	111M	16.269
03/06/2025	2,39%	0,58	24,83	24,14	24,06	24,99	87M	16.760
02/06/2025	1,00%	0,24	24,25	24,27	23,91	24,42	84M	10.480
30/05/2025	0,33%	0,08	24,01	23,92	23,38	24,01	117M	12.426
29/05/2025	-1,52%	-0,37	23,93	24,15	23,77	24,40	73M	9.642
28/05/2025	-1,06%	-0,26	24,30	24,68	24,09	24,68	98M	11.141
27/05/2025	4,16%	0,98	24,56	24,27	24,05	24,73	159M	18.986
26/05/2025	1,29%	0,30	23,58	23,20	23,20	23,84	70M	11.504
23/05/2025	0,61%	0,14	23,28	22,62	22,21	23,28	82M	13.638
22/05/2025	0,43%	0,10	23,14	22,91	22,81	23,42	105M	15.288
21/05/2025	-4,20%	-1,01	23,04	24,15	23,01	24,15	128M	13.417
20/05/2025	1,14%	0,27	24,05	23,65	23,48	24,05	70M	14.752
19/05/2025	2,37%	0,55	23,78	23,17	22,87	23,95	166M	16.151
16/05/2025	1,22%	0,28	23,23	22,81	22,58	23,26	146M	12.317
15/05/2025	2,64%	0,59	22,95	22,51	22,49	23,35	185M	14.580
14/05/2025	-1,06%	-0,24	22,36	22,61	22,25	22,84	343M	21.174
13/05/2025	1,80%	0,40	22,60	22,28	22,25	22,90	392M	32.705
12/05/2025	-0,27%	-0,06	22,20	22,30	21,95	22,47	195M	20.418
09/05/2025	-4,75%	-1,11	22,26	22,33	22,06	22,58	2.706M	35.694
08/05/2025	-0,81%	-0,19	23,37	22,85	22,46	23,94	192M	24.522
07/05/2025	0,38%	0,09	23,56	23,60	22,90	23,68	100M	14.777
06/05/2025	-3,22%	-0,78	23,47	24,34	23,22	24,50	182M	16.985
05/05/2025	0,71%	0,17	24,25	24,28	23,96	24,58	195M	24.674
02/05/2025	-1,51%	-0,37	24,08	24,46	23,96	24,58	311M	18.169
30/04/2025	-0,29%	-0,07	24,45	24,37	24,17	24,64	155M	11.399
29/04/2025	0,49%	0,12	24,52	24,54	24,39	24,88	105M	7.797
28/04/2025	1,08%	0,26	24,40	24,07	23,99	24,56	64M	7.154
25/04/2025	-0,17%	-0,04	24,14	24,24	23,73	24,28	68M	12.560
24/04/2025	2,50%	0,59	24,18	23,52	23,52	24,41	103M	14.137
23/04/2025	1,46%	0,34	23,59	23,62	23,42	23,71	75M	10.556
22/04/2025	0,65%	0,15	23,25	22,99	22,91	23,63	103M	16.040
17/04/2025	3,12%	0,70	23,10	22,44	22,41	23,10	73M	8.463
16/04/2025	0,99%	0,22	22,40	21,96	21,96	22,66	63M	7.887
15/04/2025	0,54%	0,12	22,18	21,81	21,81	22,34	58M	7.808
14/04/2025	2,08%	0,45	22,06	21,89	21,84	22,30	97M	13.685
11/04/2025	3,65%	0,76	21,61	21,06	20,96	21,75	97M	12.496
10/04/2025	0,14%	0,03	20,85	20,69	20,59	21,14	101M	9.805
09/04/2025	2,41%	0,49	20,82	20,10	19,96	21,43	90M	15.004
08/04/2025	0,74%	0,15	20,33	20,22	20,22	20,93	60M	13.045
07/04/2025	-0,10%	-0,02	20,18	19,72	19,52	20,61	55M	13.528
04/04/2025	-4,40%	-0,93	20,20	20,76	19,96	20,76	62M	12.710
03/04/2025	1,64%	0,34	21,13	20,79	20,68	21,36	104M	9.189
02/04/2025	0,97%	0,20	20,79	20,52	20,50	21,00	36M	6.369
01/04/2025	0,83%	0,17	20,59	20,57	20,28	20,97	55M	10.164
31/03/2025	-4,36%	-0,93	20,42	21,31	20,42	21,50	75M	16.105
28/03/2025	-0,09%	-0,02	21,35	21,37	21,09	21,60	102M	13.459
27/03/2025	2,94%	0,61	21,37	20,84	20,65	21,46	86M	11.526
26/03/2025	-	-	20,76	20,88	20,70	21,17	39M	6.944

Date,Open,High,Low,Close,Volume
28-Jul-26,20.51,20.71,19.85,19.99,52315976
27-Jul-26,19.90,19.99,19.65,19.77,48281780
24-Jul-26,20.03,20.12,19.63,19.65,61122072
23-Jul-26,20.38,20.72,20.09,20.12,137930852
22-Jul-26,20.09,20.82,19.97,20.62,106987099
21-Jul-26,20.15,20.30,19.74,19.97,118070980
20-Jul-26,20.42,20.60,20.11,20.12,116220094
17-Jul-26,20.72,20.85,20.30,20.34,63745232
16-Jul-26,20.95,20.97,20.64,20.83,71627685
15-Jul-26,21.08,21.28,20.79,20.97,111679554
14-Jul-26,20.99,21.45,20.68,21.30,102614651
13-Jul-26,21.19,21.19,20.66,20.85,73615841
10-Jul-26,20.50,21.17,20.35,21.17,189077540
09-Jul-26,19.53,19.95,19.47,19.95,60584605
08-Jul-26,19.63,19.80,19.22,19.45,85622691
07-Jul-26,19.87,20.11,19.38,19.72,104106803
06-Jul-26,19.91,20.19,19.71,19.86,93358274
03-Jul-26,20.22,20.41,19.87,20.15,43996792
02-Jul-26,20.04,20.34,19.93,20.10,117476803
01-Jul-26,19.62,19.99,19.38,19.86,148614586
30-Jun-26,19.20,19.69,19.17,19.69,95937704
29-Jun-26,19.42,19.62,19.27,19.47,29805660
26-Jun-26,19.11,19.49,18.96,19.42,84427666
25-Jun-26,18.92,19.40,18.76,19.11,89662067
24-Jun-26,18.68,19.15,18.68,18.77,90783850
23-Jun-26,18.70,18.93,18.67,18.85,44514932
22-Jun-26,18.71,19.22,18.71,18.93,163054930
19-Jun-26,18.64,18.98,18.50,18.67,65665109
18-Jun-26,18.81,19.11,18.66,18.76,77298262
17-Jun-26,18.70,19.35,18.67,18.96,125366544
16-Jun-26,18.63,18.79,18.30,18.64,81941252
15-Jun-26,19.25,19.62,18.66,18.66,120143658
12-Jun-26,19.04,19.57,18.84,18.93,82077850
11-Jun-26,18.62,19.39,18.53,19.35,161867897
10-Jun-26,18.69,18.98,18.66,18.77,72521971
09-Jun-26,18.45,19.01,18.43,18.80,121535997
08-Jun-26,18.41,18.59,18.30,18.30,85168639
05-Jun-26,18.20,18.76,18.09,18.49,164134379
03-Jun-26,18.13,18.43,17.93,18.23,123497462
02-Jun-26,18.47,18.88,18.47,18.60,72630285
01-Jun-26,18.53,18.73,18.12,18.35,78551859
29-May-26,18.80,18.85,18.45,18.53,77101234
28-May-26,18.60,19.03,18.44,18.73,72230514
27-May-26,19.33,19.43,18.60,18.64,70560809
26-May-26,19.23,19.43,18.89,19.06,123907429
25-May-26,19.15,19.55,19.05,19.42,67962191
22-May-26,19.36,19.65,18.95,18.95,75035291
21-May-26,19.39,19.75,19.10,19.50,115606613
20-May-26,18.61,19.72,18.61,19.54,146516369
19-May-26,18.10,18.78,18.08,18.57,88481892
18-May-26,18.74,18.86,18.48,18.55,71842116
15-May-26,18.30,18.80,18.30,18.71,96862072
14-May-26,19.09,19.22,18.72,18.81,85537181
13-May-26,19.76,19.78,18.59,18.76,194086984
12-May-26,19.28,19.84,19.19,19.74,142837969
11-May-26,20.04,20.21,19.11,19.40,187456534
08-May-26,20.25,21.03,20.19,20.22,287046137
07-May-26,19.63,20.81,19.63,20.30,663039218
06-May-26,17.94,18.24,17.71,18.18,148857847
05-May-26,16.85,17.82,16.85,17.69,162421955
04-May-26,17.40,17.44,16.75,17.00,98988669
30-Apr-26,16.91,17.44,16.72,17.27,188504429
29-Apr-26,17.02,17.19,16.62,16.74,132794360
28-Apr-26,17.23,17.27,16.99,17.10,140369733
27-Apr-26,18.00,18.09,17.44,17.44,99810897
24-Apr-26,18.16,18.34,17.84,18.00,129682335
23-Apr-26,18.77,18.84,18.15,18.25,169230639
22-Apr-26,18.63,19.00,18.53,18.69,163180018
20-Apr-26,18.72,18.86,18.44,18.82,115391733
17-Apr-26,18.75,19.04,18.51,18.73,138483904
16-Apr-26,18.69,18.74,18.08,18.25,115861427
15-Apr-26,18.93,19.08,18.57,18.58,112119932
14-Apr-26,19.00,19.05,18.73,19.00,128723602
13-Apr-26,18.86,19.02,18.62,18.85,96703945
10-Apr-26,19.65,19.70,18.85,18.94,122760030
09-Apr-26,19.54,19.61,19.04,19.40,137083323
08-Apr-26,19.67,19.67,19.14,19.38,152211800
07-Apr-26,18.65,18.78,18.17,18.69,124591445
06-Apr-26,19.35,19.35,18.65,18.72,59543456
02-Apr-26,18.71,19.48,18.55,19.09,133143792
01-Apr-26,19.18,19.58,19.15,19.49,126405390
31-Mar-26,18.99,19.25,18.59,19.16,172720397
30-Mar-26,18.56,18.81,18.30,18.52,123453272
27-Mar-26,18.75,18.78,18.31,18.43,148271684
26-Mar-26,19.00,19.18,18.57,18.75,77412185
25-Mar-26,19.03,19.63,18.88,19.39,130339848
24-Mar-26,18.95,19.09,18.27,18.80,108656840
23-Mar-26,18.44,19.15,18.43,19.04,102829403
20-Mar-26,18.50,18.64,17.92,18.14,105758039
19-Mar-26,18.00,18.91,17.99,18.65,128092961
18-Mar-26,18.51,18.90,18.47,18.49,82964972
17-Mar-26,18.50,19.01,18.44,18.74,89903080
16-Mar-26,18.42,18.84,18.33,18.53,102726643
13-Mar-26,18.33,18.70,18.14,18.18,211970539
12-Mar-26,18.89,18.92,18.07,18.29,185687815
11-Mar-26,18.60,20.02,18.50,19.16,232597133
10-Mar-26,18.99,19.20,18.57,18.74,178807209
09-Mar-26,18.66,18.82,18.33,18.70,193059802
06-Mar-26,18.94,19.29,18.61,18.80,114852049
05-Mar-26,19.25,19.48,18.67,18.89,124483205
04-Mar-26,19.47,19.88,19.18,19.44,145126086
03-Mar-26,19.24,19.57,18.86,19.31,189328346
02-Mar-26,20.03,20.22,19.67,20.01,150411571
27-Feb-26,20.80,20.81,20.19,20.20,150373472
26-Feb-26,20.64,20.87,20.39,20.80,183309071
25-Feb-26,21.40,21.50,20.53,20.69,133931057
24-Feb-26,20.88,21.31,20.85,21.27,197569385
23-Feb-26,21.00,21.13,20.73,20.75,1070607607
20-Feb-26,21.14,21.49,20.92,21.45,112725022
19-Feb-26,20.95,21.43,20.81,21.30,115718358
18-Feb-26,20.69,21.06,20.64,20.88,93432978
13-Feb-26,20.44,20.86,20.28,20.68,318236161
12-Feb-26,21.70,21.96,20.74,20.84,260173159
11-Feb-26,21.68,22.05,21.35,21.77,168974504
10-Feb-26,21.70,22.10,21.57,21.85,103787527
09-Feb-26,21.88,22.00,21.55,21.83,88071248
06-Feb-26,22.00,22.01,21.47,21.81,164227949
05-Feb-26,22.07,22.52,21.89,21.97,80892266
04-Feb-26,22.36,22.68,21.81,22.01,100026795
03-Feb-26,22.80,23.38,22.54,22.54,140695037
02-Feb-26,22.34,22.54,21.98,22.52,125866229
30-Jan-26,22.48,22.69,22.06,22.14,143074052
29-Jan-26,23.12,23.12,21.95,22.45,192732600
28-Jan-26,22.84,23.15,22.39,22.96,168443651
27-Jan-26,22.70,23.19,22.44,22.52,222707046
26-Jan-26,22.27,22.27,21.59,21.89,140265257
23-Jan-26,21.99,22.23,21.80,22.03,152395935
22-Jan-26,21.76,22.46,21.65,21.90,164714096
21-Jan-26,21.30,21.77,21.00,21.50,152110822
20-Jan-26,20.85,21.15,20.67,20.92,137557752
19-Jan-26,20.74,20.98,20.53,20.90,74457103
16-Jan-26,21.12,21.18,20.57,20.73,216927802
15-Jan-26,22.98,23.10,20.53,20.90,497221446
14-Jan-26,22.85,23.03,22.50,22.76,74700166
13-Jan-26,23.02,23.02,22.53,22.65,86752561
12-Jan-26,23.20,23.21,22.80,23.00,66857705
09-Jan-26,23.21,23.68,23.06,23.20,84933351
08-Jan-26,23.01,23.35,23.00,23.32,39033529
07-Jan-26,23.40,23.41,22.56,23.13,113393155
06-Jan-26,23.80,24.10,23.14,23.33,114127372
05-Jan-26,22.97,23.63,22.74,23.57,89557987
02-Jan-26,23.42,23.43,22.77,22.98,97348035
30-Dec-25,23.19,23.43,23.10,23.30,50572444
29-Dec-25,23.18,23.31,22.92,23.08,48242994
26-Dec-25,23.48,23.48,23.18,23.32,48755864
23-Dec-25,22.74,23.56,22.73,23.51,82361089
22-Dec-25,23.04,23.20,22.64,22.74,61958134
19-Dec-25,22.81,23.48,22.78,23.19,176518016
18-Dec-25,22.83,23.13,22.65,22.88,95577868
17-Dec-25,23.36,23.49,22.55,23.05,182125736
16-Dec-25,24.40,24.64,23.48,23.49,190283258
15-Dec-25,25.06,25.40,24.68,25.14,81942401
12-Dec-25,24.15,24.76,24.15,24.70,100305672
11-Dec-25,23.87,24.35,23.65,24.13,99517809
10-Dec-25,23.86,24.04,23.56,23.85,102081495
09-Dec-25,24.02,24.41,23.32,23.97,130168007
08-Dec-25,24.88,24.88,23.68,24.31,185538503
05-Dec-25,27.21,27.35,24.99,25.05,211390723
04-Dec-25,26.67,27.56,26.62,27.30,156158672
03-Dec-25,26.81,26.90,26.39,26.54,98148321
02-Dec-25,26.20,26.80,25.96,26.67,156300894
01-Dec-25,26.34,26.40,25.59,25.91,111893490
28-Nov-25,25.72,26.44,25.72,26.25,152078162
27-Nov-25,25.52,25.90,25.46,25.81,40476485
26-Nov-25,24.70,25.61,24.58,25.60,142416137
25-Nov-25,24.29,24.68,24.08,24.65,81670054
24-Nov-25,24.00,24.57,23.88,24.16,166761584
21-Nov-25,24.47,24.47,23.86,23.98,73354947
19-Nov-25,24.35,24.53,24.15,24.46,1038978702
18-Nov-25,23.79,23.95,23.39,23.86,87036881
17-Nov-25,24.38,24.50,23.83,24.00,89712137
14-Nov-25,24.39,24.78,24.08,24.50,108586193
13-Nov-25,24.77,24.98,24.14,24.31,90027074
12-Nov-25,25.20,25.44,24.54,24.85,261307090
11-Nov-25,24.75,25.50,24.56,25.40,103241625
10-Nov-25,24.88,25.11,24.27,24.47,112065324
07-Nov-25,24.30,24.85,24.28,24.72,134898943
06-Nov-25,24.69,25.06,24.01,24.30,371515661
05-Nov-25,24.88,25.47,24.87,25.47,102850270
04-Nov-25,24.86,25.18,24.53,25.07,55228940
03-Nov-25,25.56,25.59,24.78,24.82,71246948
31-Oct-25,25.27,25.53,24.81,25.18,85207122
30-Oct-25,24.82,25.24,24.46,25.18,134791281
29-Oct-25,25.25,25.45,24.83,24.95,88570213
28-Oct-25,25.64,25.99,24.86,25.12,103926398
27-Oct-25,26.29,26.45,25.47,25.64,50503943
24-Oct-25,25.63,26.09,25.63,25.85,40959322
23-Oct-25,25.85,25.99,25.39,25.62,37873839
22-Oct-25,25.24,25.76,24.96,25.52,65043550
21-Oct-25,25.13,25.32,24.93,25.13,60579002
20-Oct-25,25.02,25.63,25.02,25.33,66993488
17-Oct-25,24.75,25.06,24.56,25.02,150780774
16-Oct-25,25.45,25.45,24.81,24.81,64838884
15-Oct-25,24.20,25.61,24.11,25.45,140894720
14-Oct-25,24.44,24.80,24.35,24.66,47928579
13-Oct-25,24.40,24.70,24.40,24.56,59196128
10-Oct-25,24.65,24.72,23.88,24.35,58619092
09-Oct-25,24.91,25.04,24.32,24.54,76403403
08-Oct-25,24.94,25.14,24.52,24.82,188783434
07-Oct-25,25.00,25.15,24.07,24.60,163000074
06-Oct-25,25.60,25.64,25.04,25.26,52822069
03-Oct-25,25.34,25.60,25.19,25.56,84046556
02-Oct-25,26.34,26.37,25.21,25.34,112751842
01-Oct-25,26.94,27.05,26.11,26.24,104927836
30-Sep-25,27.48,27.52,26.56,26.68,97470108
29-Sep-25,26.93,27.17,26.51,26.73,107088527
26-Sep-25,25.94,26.30,25.70,26.28,73389416
25-Sep-25,25.86,25.96,25.49,25.68,79432591
24-Sep-25,26.47,26.48,25.89,25.89,59512213
23-Sep-25,26.16,26.53,25.60,26.40,53810175
22-Sep-25,26.00,26.22,25.40,26.12,66947338
19-Sep-25,26.15,26.53,25.65,26.46,174539419
18-Sep-25,26.02,26.19,25.79,25.99,26072573
17-Sep-25,26.02,26.46,25.70,26.02,57411839
16-Sep-25,25.80,26.17,25.61,25.86,88476448
15-Sep-25,25.27,25.98,25.17,25.57,59109962
12-Sep-25,24.92,25.45,24.69,25.45,81904451
11-Sep-25,24.60,25.43,24.44,25.14,88792557
10-Sep-25,24.30,24.63,24.16,24.44,54268509
09-Sep-25,24.69,24.80,24.02,24.22,72398014
08-Sep-25,25.27,25.34,24.57,24.61,111980868
05-Sep-25,24.96,25.36,24.65,25.28,104509134
04-Sep-25,24.39,24.56,24.19,24.40,33947821
03-Sep-25,24.24,24.65,24.09,24.30,44602056
02-Sep-25,24.25,24.58,24.11,24.40,48672030
01-Sep-25,24.62,24.77,24.33,24.61,49593019
29-Aug-25,24.48,24.68,24.22,24.41,186570587
28-Aug-25,24.45,24.90,24.25,24.47,57715171
27-Aug-25,23.73,24.10,23.57,24.10,36543984
26-Aug-25,23.72,24.07,23.52,23.62,52238106
25-Aug-25,23.31,23.84,23.18,23.72,76695819
22-Aug-25,22.97,23.74,22.74,23.29,87215090
21-Aug-25,22.86,23.15,22.64,22.79,47991775
20-Aug-25,23.23,23.26,22.96,23.15,40947820
19-Aug-25,23.60,23.86,23.06,23.30,71246456
18-Aug-25,23.69,24.40,23.56,24.06,77765203
15-Aug-25,23.35,23.78,23.22,23.57,78295240
14-Aug-25,22.76,23.63,22.73,23.36,89910159
13-Aug-25,23.71,23.84,22.88,22.92,71451806
12-Aug-25,23.54,23.92,23.39,23.70,52019501
11-Aug-25,23.36,23.85,23.21,23.44,91741074
08-Aug-25,22.86,23.74,22.86,23.47,129718800
07-Aug-25,22.53,23.40,22.35,23.23,415773586
06-Aug-25,21.39,21.82,21.13,21.55,109054869
05-Aug-25,21.23,21.53,20.95,21.20,45961757
04-Aug-25,21.17,21.35,20.89,21.06,88506441
01-Aug-25,21.23,21.38,20.81,20.95,98637206
31-Jul-25,20.98,21.02,20.62,20.72,103801755
30-Jul-25,20.61,21.28,20.48,21.10,52853700
29-Jul-25,20.96,21.04,20.77,20.79,52946590
28-Jul-25,21.03,21.16,20.62,20.89,60730515
25-Jul-25,21.15,21.19,20.91,20.94,55432910
24-Jul-25,21.16,21.20,20.83,21.08,117372793
23-Jul-25,21.10,21.74,21.10,21.60,91064019
22-Jul-25,21.55,21.77,21.10,21.22,101377315
21-Jul-25,21.97,22.02,21.46,21.53,103213385
18-Jul-25,22.24,22.49,21.72,21.95,115871994
17-Jul-25,22.43,22.72,22.16,22.59,78216158
16-Jul-25,22.95,23.00,22.32,22.58,69440863
15-Jul-25,22.62,23.12,22.54,22.88,62481748
14-Jul-25,22.76,22.81,22.25,22.54,63696358
11-Jul-25,22.41,22.73,22.16,22.62,87909774
10-Jul-25,22.53,22.86,22.28,22.73,66617037
09-Jul-25,22.96,22.97,22.63,22.85,58038461
08-Jul-25,23.25,23.25,22.82,22.96,70345563
07-Jul-25,23.38,23.44,23.07,23.21,92948445
04-Jul-25,23.42,23.50,23.08,23.36,62514201
03-Jul-25,23.23,23.59,22.96,23.35,129584084
02-Jul-25,24.65,24.65,22.81,23.10,288559781
01-Jul-25,24.90,25.07,24.32,24.59,91662633
27-Jun-25,24.46,24.77,24.21,24.29,56381720
26-Jun-25,24.12,24.91,24.12,24.81,71140086
25-Jun-25,24.09,24.37,23.90,24.18,78710640
24-Jun-25,23.83,24.54,23.83,24.42,122098773
23-Jun-25,24.00,24.06,23.57,23.83,78643403
20-Jun-25,23.92,24.05,23.64,23.91,288352488
18-Jun-25,24.10,24.26,23.78,24.23,84630046
17-Jun-25,24.57,24.70,23.86,24.17,66003607
16-Jun-25,24.45,24.78,24.16,24.44,106353820
13-Jun-25,24.56,24.56,24.07,24.17,76888835
12-Jun-25,24.13,24.73,24.10,24.71,54286568
11-Jun-25,24.60,24.77,24.23,24.45,117587488
10-Jun-25,24.42,24.89,24.40,24.60,69883910
09-Jun-25,24.37,24.39,23.81,24.25,57371246
06-Jun-25,24.70,24.84,23.99,24.31,109640456
05-Jun-25,24.99,25.15,24.73,24.90,82747383
04-Jun-25,24.99,25.39,24.90,24.93,111188025
03-Jun-25,24.14,24.99,24.06,24.83,86926716
02-Jun-25,24.27,24.42,23.91,24.25,84338167
30-May-25,23.92,24.01,23.38,24.01,117322978
29-May-25,24.15,24.40,23.77,23.93,73425362
28-May-25,24.68,24.68,24.09,24.30,97815053
27-May-25,24.27,24.73,24.05,24.56,158982746
26-May-25,23.20,23.84,23.20,23.58,69872140
23-May-25,22.62,23.28,22.21,23.28,81569261
22-May-25,22.91,23.42,22.81,23.14,105327870
21-May-25,24.15,24.15,23.01,23.04,127894061
20-May-25,23.65,24.05,23.48,24.05,69955197
19-May-25,23.17,23.95,22.87,23.78,166150916
16-May-25,22.81,23.26,22.58,23.23,145791122
15-May-25,22.51,23.35,22.49,22.95,185184781
14-May-25,22.61,22.84,22.25,22.36,343007958
13-May-25,22.28,22.90,22.25,22.60,391992931
12-May-25,22.30,22.47,21.95,22.20,194631714
09-May-25,22.33,22.58,22.06,22.26,2705902314
08-May-25,22.85,23.94,22.46,23.37,192079316
07-May-25,23.60,23.68,22.90,23.56,99647687
06-May-25,24.34,24.50,23.22,23.47,182194019
05-May-25,24.28,24.58,23.96,24.25,195293054
02-May-25,24.46,24.58,23.96,24.08,311469801
30-Apr-25,24.37,24.64,24.17,24.45,154628861
29-Apr-25,24.54,24.88,24.39,24.52,104704669
28-Apr-25,24.07,24.56,23.99,24.40,64377389
25-Apr-25,24.24,24.28,23.73,24.14,67972897
24-Apr-25,23.52,24.41,23.52,24.18,102784171
23-Apr-25,23.62,23.71,23.42,23.59,74549876
22-Apr-25,22.99,23.63,22.91,23.25,103278261
17-Apr-25,22.44,23.10,22.41,23.10,72952074
16-Apr-25,21.96,22.66,21.96,22.40,63125648
15-Apr-25,21.81,22.34,21.81,22.18,58034244
14-Apr-25,21.89,22.30,21.84,22.06,97313865
11-Apr-25,21.06,21.75,20.96,21.61,96555658
10-Apr-25,20.69,21.14,20.59,20.85,101103148
09-Apr-25,20.10,21.43,19.96,20.82,89677894
08-Apr-25,20.22,20.93,20.22,20.33,59709938
07-Apr-25,19.72,20.61,19.52,20.18,55326419
04-Apr-25,20.76,20.76,19.96,20.20,61682617
03-Apr-25,20.79,21.36,20.68,21.13,104109334
02-Apr-25,20.52,21.00,20.50,20.79,35889968
01-Apr-25,20.57,20.97,20.28,20.59,54778939
31-Mar-25,21.31,21.50,20.42,20.42,75032077
28-Mar-25,21.37,21.60,21.09,21.35,101848036
27-Mar-25,20.84,21.46,20.65,21.37,85538837
26-Mar-25,20.88,21.17,20.70,20.76,39176046

*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: SMFT3