Cotação atual, histórico e gráfico do papel: TIMS3

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 TIMS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2026	1,10%	0,24	22,02	21,94	21,89	22,38	89M	8.916
01/06/2026	-0,55%	-0,12	21,78	21,96	21,78	22,25	341M	14.841
29/05/2026	-1,97%	-0,44	21,90	22,39	21,90	22,42	271M	12.537
28/05/2026	-1,15%	-0,26	22,34	22,70	22,33	22,81	66M	7.274
27/05/2026	0,22%	0,05	22,60	22,85	22,46	22,85	59M	6.669
26/05/2026	-0,62%	-0,14	22,55	22,60	22,41	22,74	61M	6.206
25/05/2026	0,84%	0,19	22,69	22,79	22,40	22,80	33M	5.251
22/05/2026	-0,66%	-0,15	22,50	22,56	22,33	22,67	91M	9.965
21/05/2026	0,67%	0,15	22,65	22,46	22,23	22,71	86M	8.813
20/05/2026	1,31%	0,29	22,50	22,24	22,24	22,67	103M	10.023
19/05/2026	0,63%	0,14	22,21	21,98	21,88	22,26	127M	11.211
18/05/2026	-0,54%	-0,12	22,07	22,11	22,02	22,33	96M	10.399
15/05/2026	-1,81%	-0,41	22,19	22,33	22,19	22,51	129M	12.126
14/05/2026	1,25%	0,28	22,60	22,42	22,38	22,69	80M	8.037
13/05/2026	-1,67%	-0,38	22,32	22,63	22,32	22,74	87M	13.524
12/05/2026	-0,87%	-0,20	22,70	22,60	22,58	22,96	59M	7.837
11/05/2026	-1,84%	-0,43	22,90	23,04	22,67	23,42	178M	16.785
08/05/2026	1,30%	0,30	23,33	23,28	23,28	23,78	227M	15.036
07/05/2026	-5,77%	-1,41	23,03	24,45	23,03	24,53	317M	25.734
06/05/2026	-7,88%	-2,09	24,44	26,53	24,44	26,57	326M	29.796
05/05/2026	2,71%	0,70	26,53	25,73	25,73	26,88	149M	14.289
04/05/2026	0,31%	0,08	25,83	25,83	25,67	26,03	137M	13.772
30/04/2026	3,79%	0,94	25,75	24,98	24,93	25,84	133M	14.642
29/04/2026	-1,63%	-0,41	24,81	25,16	24,81	25,27	91M	8.877
28/04/2026	-2,13%	-0,55	25,22	24,95	24,82	25,49	192M	15.870
27/04/2026	-1,26%	-0,33	25,77	25,97	25,77	26,32	115M	11.049
24/04/2026	0,19%	0,05	26,10	26,12	25,93	26,23	79M	7.937
23/04/2026	1,56%	0,40	26,05	25,71	25,58	26,17	173M	11.057
22/04/2026	-4,47%	-1,20	25,65	26,69	25,61	26,85	151M	15.571
20/04/2026	0,19%	0,05	26,85	26,80	26,67	27,09	62M	8.542
17/04/2026	0,98%	0,26	26,80	27,39	26,56	27,39	145M	16.621
16/04/2026	-2,89%	-0,79	26,54	27,32	26,54	27,35	110M	12.305
15/04/2026	0,33%	0,09	27,33	27,27	26,99	27,49	126M	15.889
14/04/2026	0,22%	0,06	27,24	27,30	27,15	27,60	186M	17.627
13/04/2026	-2,79%	-0,78	27,18	28,00	27,10	28,00	379M	20.892
10/04/2026	0,83%	0,23	27,96	27,98	27,78	28,27	134M	15.602
09/04/2026	0,58%	0,16	27,73	27,70	27,32	28,03	151M	15.401
08/04/2026	1,73%	0,47	27,57	27,77	27,34	28,00	129M	17.046
07/04/2026	1,42%	0,38	27,10	26,73	26,27	27,10	76M	9.810
06/04/2026	-1,55%	-0,42	26,72	27,15	26,68	27,28	47M	6.761
02/04/2026	-1,60%	-0,44	27,14	26,96	26,96	27,52	61M	8.611
01/04/2026	0,44%	0,12	27,58	27,47	27,26	27,74	114M	11.974
31/03/2026	2,39%	0,64	27,46	27,15	26,93	27,56	130M	14.271
30/03/2026	1,17%	0,31	26,82	26,67	26,57	26,98	77M	10.879
27/03/2026	-0,67%	-0,18	26,51	26,46	26,33	27,03	55M	8.474
26/03/2026	-2,16%	-0,59	26,69	26,95	26,69	27,24	79M	10.027
25/03/2026	1,22%	0,33	27,28	27,20	26,98	27,59	136M	16.122
24/03/2026	0,11%	0,03	26,95	26,74	26,33	27,08	131M	10.348
23/03/2026	3,02%	0,79	26,92	26,74	26,37	27,05	135M	14.394
20/03/2026	-2,02%	-0,54	26,13	26,54	26,01	26,70	265M	9.371
19/03/2026	1,25%	0,33	26,67	25,75	25,40	26,78	94M	12.212
18/03/2026	-1,27%	-0,34	26,34	26,44	26,27	26,63	92M	10.394
17/03/2026	0,76%	0,20	26,68	26,60	26,41	26,83	146M	14.490
16/03/2026	-0,45%	-0,12	26,48	26,98	26,48	26,98	107M	12.506
13/03/2026	1,49%	0,39	26,60	26,49	26,44	26,87	335M	15.789
12/03/2026	-2,57%	-0,69	26,21	26,39	26,04	26,54	151M	16.053
11/03/2026	-1,39%	-0,38	26,90	27,01	26,49	27,33	144M	11.500
10/03/2026	1,91%	0,51	27,28	26,94	26,78	27,41	235M	15.877
09/03/2026	0,41%	0,11	26,77	26,63	26,22	27,04	137M	15.354
06/03/2026	-0,41%	-0,11	26,66	26,60	26,42	27,08	89M	12.582
05/03/2026	-2,41%	-0,66	26,77	27,26	26,71	27,62	107M	11.116
04/03/2026	2,54%	0,68	27,43	26,99	26,81	27,63	94M	12.655
03/03/2026	-2,01%	-0,55	26,75	26,00	25,98	26,92	179M	21.840
02/03/2026	-2,15%	-0,60	27,30	27,76	27,29	27,87	106M	13.039
27/02/2026	-0,89%	-0,25	27,90	27,97	27,86	28,26	339M	14.569
26/02/2026	0,36%	0,10	28,15	28,05	27,97	28,44	146M	12.837
25/02/2026	-1,06%	-0,30	28,05	28,51	27,88	28,51	150M	10.690
24/02/2026	3,17%	0,87	28,35	27,65	27,47	28,35	161M	19.725
23/02/2026	1,82%	0,49	27,48	27,13	26,90	27,55	192M	15.410
20/02/2026	-0,11%	-0,03	26,99	26,84	26,50	27,04	273M	19.564
19/02/2026	0,11%	0,03	27,02	27,08	26,92	27,28	143M	11.621
18/02/2026	-1,10%	-0,30	26,99	27,28	26,78	27,40	174M	14.025
13/02/2026	-3,53%	-1,00	27,29	27,80	26,90	27,96	294M	21.146
12/02/2026	0,93%	0,26	28,29	28,03	27,49	28,50	198M	17.514
11/02/2026	7,85%	2,04	28,03	26,64	26,64	28,74	408M	34.855
10/02/2026	-0,65%	-0,17	25,99	26,33	25,99	26,68	168M	14.533
09/02/2026	2,55%	0,65	26,16	25,66	25,43	26,25	102M	11.776
06/02/2026	-0,12%	-0,03	25,51	25,53	25,29	25,63	94M	11.762
05/02/2026	3,03%	0,75	25,54	24,94	24,86	25,57	138M	13.837
04/02/2026	-1,24%	-0,31	24,79	25,01	24,63	25,19	139M	17.398
03/02/2026	1,78%	0,44	25,10	24,90	24,66	25,17	214M	13.244
02/02/2026	0,57%	0,14	24,66	24,76	24,21	24,95	183M	15.364
30/01/2026	-1,64%	-0,41	24,52	24,93	24,37	25,18	198M	14.528
29/01/2026	-1,23%	-0,31	24,93	25,39	24,83	25,44	109M	9.088
28/01/2026	2,60%	0,64	25,24	24,73	24,61	25,24	95M	11.553
27/01/2026	-0,16%	-0,04	24,60	24,89	24,51	25,10	163M	16.112
26/01/2026	0,33%	0,08	24,64	24,57	24,27	24,70	89M	11.949
23/01/2026	1,66%	0,40	24,56	24,23	24,10	24,81	200M	17.854
22/01/2026	0,75%	0,18	24,16	24,07	23,59	24,66	278M	36.358
21/01/2026	-1,11%	-0,27	23,98	24,16	23,68	24,60	318M	27.234
20/01/2026	4,98%	1,15	24,25	23,04	22,96	24,29	256M	18.097
19/01/2026	0,96%	0,22	23,10	22,88	22,88	23,18	48M	5.876
16/01/2026	-1,17%	-0,27	22,88	23,25	22,70	23,31	139M	17.338
15/01/2026	1,54%	0,35	23,15	22,80	22,45	23,39	179M	14.764
14/01/2026	4,30%	0,94	22,80	21,99	21,99	22,89	174M	16.194
13/01/2026	-2,80%	-0,63	21,86	22,44	21,86	22,44	203M	16.895
12/01/2026	0,90%	0,20	22,49	22,22	22,15	22,54	135M	15.695
09/01/2026	1,55%	0,34	22,29	21,99	21,86	22,30	146M	14.122
08/01/2026	1,15%	0,25	21,95	21,71	21,48	21,95	136M	17.385
07/01/2026	0,05%	0,01	21,70	21,57	21,51	21,90	230M	22.465
06/01/2026	0,37%	0,08	21,69	21,71	21,46	21,80	162M	15.920
05/01/2026	-0,14%	-0,03	21,61	21,66	21,42	21,80	107M	11.039
02/01/2026	1,41%	0,30	21,64	21,40	21,32	21,64	111M	11.295
30/12/2025	-1,39%	-0,30	21,34	21,75	21,34	21,86	237M	11.492
29/12/2025	0,84%	0,18	21,64	21,51	21,29	21,66	148M	11.906
26/12/2025	-0,09%	-0,02	21,46	21,37	21,28	21,56	84M	9.804
23/12/2025	-0,46%	-0,10	21,48	21,66	21,35	21,95	126M	14.766
22/12/2025	-5,43%	-1,24	21,58	22,14	21,43	22,31	290M	33.593
19/12/2025	0,48%	0,11	22,82	22,71	22,56	22,87	161M	13.336
18/12/2025	-0,18%	-0,04	22,71	22,62	22,52	22,82	145M	13.795
17/12/2025	-0,04%	-0,01	22,75	22,70	22,57	23,07	202M	19.864
16/12/2025	-3,23%	-0,76	22,76	23,33	22,76	23,39	171M	23.938
15/12/2025	0,43%	0,10	23,52	23,50	23,33	23,60	101M	10.541
12/12/2025	-0,04%	-0,01	23,42	23,48	23,23	23,64	190M	15.995
11/12/2025	-1,39%	-0,33	23,43	23,74	23,29	24,00	105M	9.304
10/12/2025	1,37%	0,32	23,76	23,48	23,31	23,78	136M	14.022
09/12/2025	-0,26%	-0,06	23,44	23,45	23,28	23,55	106M	9.301
08/12/2025	0,99%	0,23	23,50	23,29	23,24	23,71	112M	12.928
05/12/2025	-2,60%	-0,62	23,27	23,88	23,15	24,01	165M	18.071
04/12/2025	0,29%	0,07	23,89	23,88	23,79	24,21	153M	15.179
03/12/2025	-1,65%	-0,40	23,82	24,35	23,55	24,38	249M	23.009
02/12/2025	-0,74%	-0,18	24,22	24,32	23,87	24,51	277M	27.573
01/12/2025	-3,67%	-0,93	24,40	25,23	24,33	25,32	146M	15.119
28/11/2025	1,16%	0,29	25,33	25,00	24,94	25,34	97M	8.550
27/11/2025	-0,12%	-0,03	25,04	25,15	25,00	25,20	40M	6.238
26/11/2025	0,64%	0,16	25,07	24,91	24,84	25,48	139M	14.017
25/11/2025	0,44%	0,11	24,91	24,98	24,63	24,98	125M	12.484
24/11/2025	0,32%	0,08	24,80	24,72	24,61	25,07	149M	11.960
21/11/2025	1,85%	0,45	24,72	24,45	24,33	24,87	142M	16.073
19/11/2025	-3,00%	-0,75	24,27	24,98	24,24	24,98	217M	18.459
18/11/2025	1,21%	0,30	25,02	24,67	24,53	25,12	107M	11.261
17/11/2025	-0,64%	-0,16	24,72	24,70	24,62	25,02	78M	10.135
14/11/2025	1,10%	0,27	24,88	24,69	24,49	24,96	101M	10.052
13/11/2025	-0,81%	-0,20	24,61	24,57	24,08	24,77	202M	19.306
12/11/2025	-0,88%	-0,22	24,81	25,03	24,57	25,17	139M	14.084
11/11/2025	1,83%	0,45	25,03	24,89	24,51	25,22	176M	15.746
10/11/2025	0,16%	0,04	24,58	24,83	24,38	24,89	115M	10.114
07/11/2025	0,25%	0,06	24,54	24,32	24,32	24,73	85M	7.471
06/11/2025	-2,12%	-0,53	24,48	24,93	24,38	25,09	182M	13.522
05/11/2025	1,92%	0,47	25,01	24,60	24,48	25,48	295M	32.903
04/11/2025	1,20%	0,29	24,54	24,80	24,02	24,85	264M	15.285
03/11/2025	-0,16%	-0,04	24,25	24,33	23,94	24,35	152M	13.165
31/10/2025	-2,76%	-0,69	24,29	25,14	24,26	25,18	145M	13.148
30/10/2025	0,12%	0,03	24,98	24,90	24,89	25,12	106M	11.961
29/10/2025	-0,60%	-0,15	24,95	25,29	24,86	25,30	185M	13.094
28/10/2025	0,52%	0,13	25,10	25,06	24,94	25,39	150M	18.667
27/10/2025	1,79%	0,44	24,97	24,61	24,61	25,17	155M	14.607
24/10/2025	1,83%	0,44	24,53	24,20	24,16	24,75	180M	14.167
23/10/2025	1,56%	0,37	24,09	23,85	23,60	24,19	169M	12.063
22/10/2025	0,85%	0,20	23,72	23,54	23,42	23,78	131M	7.262
21/10/2025	-1,01%	-0,24	23,52	23,64	23,46	23,82	150M	7.962
20/10/2025	0,51%	0,12	23,76	23,65	23,64	23,93	107M	5.484
17/10/2025	1,90%	0,44	23,64	23,19	23,19	23,76	127M	8.348
16/10/2025	0,39%	0,09	23,20	22,88	22,88	23,33	103M	8.654
15/10/2025	2,03%	0,46	23,11	22,51	22,47	23,35	205M	14.121
14/10/2025	0,35%	0,08	22,65	22,65	22,18	22,67	187M	11.988
13/10/2025	0,31%	0,07	22,57	22,52	22,52	22,86	173M	10.448
10/10/2025	-1,23%	-0,28	22,50	22,83	22,41	22,92	217M	16.857
09/10/2025	-0,09%	-0,02	22,78	22,90	22,72	22,94	110M	11.470
08/10/2025	-0,22%	-0,05	22,80	22,90	22,71	22,98	122M	14.569
07/10/2025	-2,56%	-0,60	22,85	23,32	22,77	23,42	288M	17.019
06/10/2025	-0,09%	-0,02	23,45	23,57	23,32	23,78	106M	10.646
03/10/2025	1,12%	0,26	23,47	23,16	23,16	23,59	116M	12.052
02/10/2025	-0,60%	-0,14	23,21	23,41	23,16	23,41	85M	8.317
01/10/2025	-0,64%	-0,15	23,35	23,65	23,32	23,65	152M	15.199
30/09/2025	1,69%	0,39	23,50	23,26	23,22	23,77	202M	16.023
29/09/2025	0,70%	0,16	23,11	23,21	23,00	23,22	129M	8.395
26/09/2025	0,22%	0,05	22,95	23,02	22,85	23,02	105M	9.112
25/09/2025	-0,43%	-0,10	22,90	23,07	22,80	23,07	157M	12.843
24/09/2025	-0,90%	-0,21	23,00	23,26	22,93	23,26	117M	9.456
23/09/2025	0,78%	0,18	23,21	23,03	22,97	23,32	138M	10.228
22/09/2025	-0,04%	-0,01	23,03	22,74	22,71	23,16	103M	9.149
19/09/2025	0,26%	0,06	23,04	23,02	22,95	23,16	106M	6.336
18/09/2025	-0,48%	-0,11	22,98	23,06	22,70	23,18	121M	8.520
17/09/2025	1,45%	0,33	23,09	22,73	22,65	23,09	88M	9.086
16/09/2025	0,26%	0,06	22,76	22,89	22,59	22,89	97M	12.323
15/09/2025	0,22%	0,05	22,70	22,79	22,55	22,79	70M	7.439
12/09/2025	0,40%	0,09	22,65	22,28	22,15	22,74	119M	9.942
11/09/2025	0,49%	0,11	22,56	22,49	22,42	22,67	137M	13.221
10/09/2025	-0,93%	-0,21	22,45	22,55	22,36	22,70	157M	16.331
09/09/2025	-0,53%	-0,12	22,66	22,89	22,46	22,89	115M	12.257
08/09/2025	-0,74%	-0,17	22,78	23,02	22,61	23,02	93M	10.855
05/09/2025	1,32%	0,30	22,95	22,81	22,69	22,98	76M	9.674
04/09/2025	-0,26%	-0,06	22,65	22,79	22,39	22,79	174M	12.865
03/09/2025	0,18%	0,04	22,71	22,70	22,53	22,88	128M	14.124
02/09/2025	-0,40%	-0,09	22,67	22,56	22,53	22,93	284M	23.678
01/09/2025	0,04%	0,01	22,76	22,92	22,60	23,06	66M	8.518
29/08/2025	-1,43%	-0,33	22,75	23,13	22,72	23,19	171M	20.386
28/08/2025	0,57%	0,13	23,08	23,12	22,89	23,28	115M	16.809
27/08/2025	0,39%	0,09	22,95	22,80	22,60	23,04	120M	12.833
26/08/2025	-0,09%	-0,02	22,86	22,87	22,85	23,10	202M	15.902
25/08/2025	1,06%	0,24	22,88	22,77	22,55	23,08	94M	11.395
22/08/2025	0,71%	0,16	22,64	22,49	22,42	22,84	146M	18.745
21/08/2025	0,72%	0,16	22,48	22,22	22,17	22,48	101M	15.714
20/08/2025	-0,04%	-0,01	22,32	22,21	22,14	22,52	145M	17.748
19/08/2025	-0,71%	-0,16	22,33	22,00	21,87	22,42	87M	11.543
18/08/2025	0,85%	0,19	22,49	22,49	22,31	22,59	107M	10.949
15/08/2025	0,27%	0,06	22,30	22,07	22,07	22,34	81M	11.531
14/08/2025	0,72%	0,16	22,24	21,78	21,72	22,38	81M	14.233
13/08/2025	0,00%	0,00	22,08	21,92	21,79	22,09	132M	24.306
12/08/2025	-2,43%	-0,55	22,08	22,82	22,00	22,85	136M	16.428
11/08/2025	1,16%	0,26	22,63	22,26	22,25	22,95	101M	17.552
08/08/2025	2,61%	0,57	22,37	21,83	21,78	22,48	103M	21.676
07/08/2025	0,60%	0,13	21,80	21,75	21,60	22,05	119M	19.416
06/08/2025	1,21%	0,26	21,67	21,57	21,42	21,75	110M	19.110
05/08/2025	0,28%	0,06	21,41	21,40	21,35	21,69	86M	16.442
04/08/2025	3,04%	0,63	21,35	20,95	20,93	21,35	149M	19.304
01/08/2025	0,05%	0,01	20,72	20,89	20,52	20,99	96M	15.585
31/07/2025	3,50%	0,70	20,71	19,56	19,56	20,76	252M	19.890
30/07/2025	1,06%	0,21	20,01	19,65	19,65	20,19	108M	14.335
29/07/2025	0,00%	0,00	19,80	19,89	19,74	19,89	97M	10.964
28/07/2025	-0,95%	-0,19	19,80	19,88	19,67	19,99	91M	11.375
25/07/2025	0,25%	0,05	19,99	19,96	19,91	20,11	50M	6.460
24/07/2025	-0,30%	-0,06	19,94	19,91	19,69	20,03	54M	7.360
23/07/2025	0,70%	0,14	20,00	19,86	19,71	20,01	71M	12.756
22/07/2025	-1,93%	-0,39	19,86	20,25	19,73	20,36	158M	19.295
21/07/2025	-0,59%	-0,12	20,25	20,30	20,19	20,49	92M	11.267
18/07/2025	-1,50%	-0,31	20,37	20,44	20,24	20,54	121M	16.402
17/07/2025	-0,34%	-0,07	20,68	20,75	20,58	20,81	94M	15.502
16/07/2025	-0,19%	-0,04	20,75	20,95	20,61	21,05	96M	15.583
15/07/2025	-0,19%	-0,04	20,79	20,91	20,61	21,06	69M	10.518
14/07/2025	-1,56%	-0,33	20,83	20,67	20,56	20,96	660M	10.291
11/07/2025	-1,72%	-0,37	21,16	21,33	20,99	21,78	153M	15.009
10/07/2025	0,00%	0,00	21,53	21,53	21,01	21,65	121M	17.235
09/07/2025	-1,42%	-0,31	21,53	21,69	21,27	21,76	95M	15.320
08/07/2025	-2,24%	-0,50	21,84	22,26	21,56	22,45	91M	14.078
07/07/2025	-0,53%	-0,12	22,34	22,43	22,25	22,79	92M	14.133
04/07/2025	-0,62%	-0,14	22,46	22,51	22,35	22,72	63M	8.379
03/07/2025	2,91%	0,64	22,60	22,00	21,96	22,74	145M	23.091
02/07/2025	-0,72%	-0,16	21,96	22,07	21,74	22,09	108M	11.764
01/07/2025	3,70%	0,79	22,12	22,00	21,85	22,25	108M	18.905
27/06/2025	-1,57%	-0,34	21,33	21,39	21,31	21,60	104M	13.319
26/06/2025	4,03%	0,84	21,67	20,90	20,67	21,78	394M	21.733
25/06/2025	-1,79%	-0,38	20,83	20,97	20,67	21,10	144M	15.620
24/06/2025	-0,28%	-0,06	21,21	21,48	21,14	21,48	75M	7.996
23/06/2025	-1,16%	-0,25	21,27	21,53	21,05	21,53	98M	17.922
20/06/2025	1,51%	0,32	21,52	21,01	20,94	21,56	150M	16.680
18/06/2025	0,33%	0,07	21,20	21,08	20,95	21,35	98M	14.458
17/06/2025	0,62%	0,13	21,13	21,11	20,69	21,13	136M	21.924
16/06/2025	2,14%	0,44	21,00	20,86	20,65	21,15	91M	14.450
13/06/2025	-1,72%	-0,36	20,56	20,70	20,52	20,96	90M	15.578
12/06/2025	-0,14%	-0,03	20,92	20,81	20,65	21,02	60M	8.749
11/06/2025	3,51%	0,71	20,95	20,15	20,06	21,09	241M	26.916
10/06/2025	1,45%	0,29	20,24	20,00	19,98	20,25	73M	11.416
09/06/2025	-0,99%	-0,20	19,95	20,18	19,79	20,18	223M	19.491
06/06/2025	0,50%	0,10	20,15	20,15	19,83	20,31	123M	11.691
05/06/2025	-1,86%	-0,38	20,05	20,48	19,89	20,48	135M	14.475
04/06/2025	3,03%	0,60	20,43	19,99	19,91	20,69	218M	24.925
03/06/2025	1,64%	0,32	19,83	19,51	19,50	19,84	97M	11.652
02/06/2025	0,10%	0,02	19,51	19,40	19,38	19,83	72M	12.614
30/05/2025	-0,20%	-0,04	19,49	19,54	19,19	19,56	187M	12.632
29/05/2025	-0,41%	-0,08	19,53	19,42	19,39	19,76	160M	18.791
28/05/2025	0,31%	0,06	19,61	19,42	19,36	19,79	95M	10.698
27/05/2025	0,41%	0,08	19,55	20,10	19,55	20,10	67M	9.737
26/05/2025	0,88%	0,17	19,47	19,31	19,30	19,53	26M	5.045
23/05/2025	0,10%	0,02	19,30	19,14	18,82	19,30	106M	12.037
22/05/2025	-2,97%	-0,59	19,28	19,76	19,06	19,83	186M	23.176
21/05/2025	0,15%	0,03	19,87	19,72	19,61	20,11	133M	15.323
20/05/2025	1,59%	0,31	19,84	19,50	19,42	19,86	82M	12.416
19/05/2025	-1,36%	-0,27	19,53	19,75	19,20	19,77	168M	16.730
16/05/2025	-0,10%	-0,02	19,80	19,85	19,66	19,92	100M	10.415
15/05/2025	-0,15%	-0,03	19,82	19,95	19,63	19,95	180M	7.678
14/05/2025	1,48%	0,29	19,85	19,49	19,47	20,05	196M	17.742
13/05/2025	2,14%	0,41	19,56	19,20	19,05	19,56	100M	13.190
12/05/2025	-1,90%	-0,37	19,15	19,53	19,03	19,53	116M	16.060
09/05/2025	-0,26%	-0,05	19,52	19,62	19,44	19,72	163M	12.265
08/05/2025	-2,88%	-0,58	19,57	20,35	19,50	20,41	146M	18.684
07/05/2025	1,41%	0,28	20,15	19,99	19,87	20,26	186M	17.026
06/05/2025	6,77%	1,26	19,87	18,95	18,65	19,91	263M	19.355
05/05/2025	-0,69%	-0,13	18,61	18,77	18,45	18,86	196M	13.820
02/05/2025	-1,11%	-0,21	18,74	18,87	18,65	18,93	82M	8.485
30/04/2025	1,07%	0,20	18,95	18,75	18,73	19,15	147M	17.016
29/04/2025	1,08%	0,20	18,75	18,61	18,60	19,00	94M	14.438
28/04/2025	-0,32%	-0,06	18,55	18,70	18,55	18,80	64M	13.698
25/04/2025	0,38%	0,07	18,61	18,59	18,34	18,80	187M	15.173
24/04/2025	2,04%	0,37	18,54	18,32	18,22	18,68	100M	13.047
23/04/2025	1,51%	0,27	18,17	17,93	17,90	18,29	98M	10.865
22/04/2025	0,34%	0,06	17,90	17,83	17,80	18,07	57M	7.498
17/04/2025	1,77%	0,31	17,84	17,70	17,53	17,93	51M	6.049
16/04/2025	0,06%	0,01	17,53	17,37	17,34	17,73	129M	17.523
15/04/2025	0,40%	0,07	17,52	17,33	17,27	17,68	135M	13.142
14/04/2025	1,04%	0,18	17,45	17,36	17,27	17,58	81M	11.274
11/04/2025	1,35%	0,23	17,27	17,15	17,05	17,38	90M	10.785
10/04/2025	-0,06%	-0,01	17,04	16,99	16,92	17,19	61M	7.912
09/04/2025	2,46%	0,41	17,05	16,54	16,44	17,33	149M	19.549
08/04/2025	0,97%	0,16	16,64	16,50	16,41	16,74	136M	14.987
07/04/2025	-2,49%	-0,42	16,48	16,75	16,28	16,90	178M	20.190
04/04/2025	-8,05%	-1,48	16,90	17,39	16,90	17,47	145M	23.412
03/04/2025	1,49%	0,27	18,38	18,11	18,07	18,64	122M	18.041
02/04/2025	1,06%	0,19	18,11	17,98	17,94	18,13	76M	9.872
01/04/2025	-0,44%	-0,08	17,92	17,80	17,65	18,07	139M	16.784
31/03/2025	1,29%	0,23	18,00	17,90	17,71	18,10	149M	13.340
28/03/2025	-0,78%	-0,14	17,77	17,98	17,74	18,06	109M	8.639
27/03/2025	1,42%	0,25	17,91	17,73	17,51	18,02	196M	17.542
26/03/2025	1,96%	0,34	17,66	17,39	17,32	17,82	122M	17.193
25/03/2025	0,00%	0,00	17,32	17,45	17,25	17,52	217M	14.090
24/03/2025	-0,23%	-0,04	17,32	17,44	17,17	17,44	126M	13.782
21/03/2025	1,70%	0,29	17,36	17,13	17,07	17,36	143M	12.933
20/03/2025	-0,87%	-0,15	17,07	17,26	16,92	17,34	174M	23.309
19/03/2025	-0,23%	-0,04	17,22	17,28	16,96	17,33	124M	15.367
18/03/2025	-0,46%	-0,08	17,26	17,39	17,11	17,39	91M	10.121
17/03/2025	0,17%	0,03	17,34	17,35	17,12	17,41	62M	8.023
14/03/2025	2,18%	0,37	17,31	17,10	17,04	17,35	58M	7.677
13/03/2025	0,36%	0,06	16,94	16,78	16,55	17,05	80M	9.520
12/03/2025	1,87%	0,31	16,88	16,58	16,57	16,89	112M	11.195
11/03/2025	-2,47%	-0,42	16,57	17,05	16,45	17,05	116M	12.818
10/03/2025	1,13%	0,19	16,99	16,66	16,57	17,14	95M	10.304
07/03/2025	2,38%	0,39	16,80	16,20	16,18	16,95	122M	12.679
06/03/2025	0,55%	0,09	16,41	16,43	16,11	16,43	122M	16.551
05/03/2025	0,93%	0,15	16,32	16,26	16,22	16,52	108M	12.538
28/02/2025	-2,94%	-0,49	16,17	16,65	16,11	16,72	149M	15.480
27/02/2025	1,59%	0,26	16,66	16,40	16,36	16,72	117M	12.864
26/02/2025	-4,09%	-0,70	16,40	17,16	16,19	17,16	191M	20.156
25/02/2025	0,12%	0,02	17,10	17,22	17,03	17,23	107M	14.325
24/02/2025	-0,64%	-0,11	17,08	17,20	17,02	17,29	53M	8.780
21/02/2025	0,59%	0,10	17,19	17,09	16,98	17,21	80M	11.906
20/02/2025	-0,58%	-0,10	17,09	17,16	17,06	17,26	109M	15.391
19/02/2025	-1,38%	-0,24	17,19	17,13	17,10	17,35	131M	18.853
18/02/2025	-0,68%	-0,12	17,43	17,50	17,30	17,66	175M	17.637
17/02/2025	0,11%	0,02	17,55	17,50	17,47	17,76	77M	10.116
14/02/2025	0,92%	0,16	17,53	17,37	17,20	17,58	190M	22.737
13/02/2025	0,40%	0,07	17,37	17,12	17,09	17,61	188M	19.079
12/02/2025	2,19%	0,37	17,30	16,74	16,58	17,37	295M	32.348
11/02/2025	6,95%	1,10	16,93	16,50	16,15	17,04	334M	30.973
10/02/2025	1,21%	0,19	15,83	15,74	15,65	15,95	123M	17.849
07/02/2025	0,90%	0,14	15,64	15,50	15,43	15,68	82M	10.836
06/02/2025	-0,32%	-0,05	15,50	15,42	15,26	15,66	67M	7.473
05/02/2025	-1,71%	-0,27	15,55	15,82	15,49	15,91	67M	9.598
04/02/2025	0,13%	0,02	15,82	15,84	15,60	15,91	76M	11.529
03/02/2025	1,22%	0,19	15,80	15,66	15,47	15,81	113M	12.721
31/01/2025	-0,19%	-0,03	15,61	15,72	15,54	15,92	121M	13.004
30/01/2025	1,10%	0,17	15,64	15,47	15,46	15,82	71M	10.255
29/01/2025	0,06%	0,01	15,47	15,54	15,30	15,58	47M	9.141
28/01/2025	-	-	15,46	15,85	15,39	15,89	116M	14.346

Date,Open,High,Low,Close,Volume
02-Jun-26,21.94,22.38,21.89,22.02,88561388
01-Jun-26,21.96,22.25,21.78,21.78,341287455
29-May-26,22.39,22.42,21.90,21.90,271132930
28-May-26,22.70,22.81,22.33,22.34,65582436
27-May-26,22.85,22.85,22.46,22.60,59364868
26-May-26,22.60,22.74,22.41,22.55,60542564
25-May-26,22.79,22.80,22.40,22.69,32587806
22-May-26,22.56,22.67,22.33,22.50,90532229
21-May-26,22.46,22.71,22.23,22.65,85552852
20-May-26,22.24,22.67,22.24,22.50,103479692
19-May-26,21.98,22.26,21.88,22.21,126795567
18-May-26,22.11,22.33,22.02,22.07,96251223
15-May-26,22.33,22.51,22.19,22.19,129244692
14-May-26,22.42,22.69,22.38,22.60,80200897
13-May-26,22.63,22.74,22.32,22.32,86652988
12-May-26,22.60,22.96,22.58,22.70,59446623
11-May-26,23.04,23.42,22.67,22.90,178070308
08-May-26,23.28,23.78,23.28,23.33,227399521
07-May-26,24.45,24.53,23.03,23.03,317255204
06-May-26,26.53,26.57,24.44,24.44,326106843
05-May-26,25.73,26.88,25.73,26.53,148940119
04-May-26,25.83,26.03,25.67,25.83,136581825
30-Apr-26,24.98,25.84,24.93,25.75,133336525
29-Apr-26,25.16,25.27,24.81,24.81,90820894
28-Apr-26,24.95,25.49,24.82,25.22,191937268
27-Apr-26,25.97,26.32,25.77,25.77,114637158
24-Apr-26,26.12,26.23,25.93,26.10,79228600
23-Apr-26,25.71,26.17,25.58,26.05,172859425
22-Apr-26,26.69,26.85,25.61,25.65,150844530
20-Apr-26,26.80,27.09,26.67,26.85,61703247
17-Apr-26,27.39,27.39,26.56,26.80,144520735
16-Apr-26,27.32,27.35,26.54,26.54,109869974
15-Apr-26,27.27,27.49,26.99,27.33,126107825
14-Apr-26,27.30,27.60,27.15,27.24,186155555
13-Apr-26,28.00,28.00,27.10,27.18,379255088
10-Apr-26,27.98,28.27,27.78,27.96,133637196
09-Apr-26,27.70,28.03,27.32,27.73,150943436
08-Apr-26,27.77,28.00,27.34,27.57,128928486
07-Apr-26,26.73,27.10,26.27,27.10,76326910
06-Apr-26,27.15,27.28,26.68,26.72,46753764
02-Apr-26,26.96,27.52,26.96,27.14,60542483
01-Apr-26,27.47,27.74,27.26,27.58,114022169
31-Mar-26,27.15,27.56,26.93,27.46,130402806
30-Mar-26,26.67,26.98,26.57,26.82,77145344
27-Mar-26,26.46,27.03,26.33,26.51,54683844
26-Mar-26,26.95,27.24,26.69,26.69,79154013
25-Mar-26,27.20,27.59,26.98,27.28,136440832
24-Mar-26,26.74,27.08,26.33,26.95,130645253
23-Mar-26,26.74,27.05,26.37,26.92,134677270
20-Mar-26,26.54,26.70,26.01,26.13,265095097
19-Mar-26,25.75,26.78,25.40,26.67,94332401
18-Mar-26,26.44,26.63,26.27,26.34,92001842
17-Mar-26,26.60,26.83,26.41,26.68,145862941
16-Mar-26,26.98,26.98,26.48,26.48,106881148
13-Mar-26,26.49,26.87,26.44,26.60,335233408
12-Mar-26,26.39,26.54,26.04,26.21,151135728
11-Mar-26,27.01,27.33,26.49,26.90,143743899
10-Mar-26,26.94,27.41,26.78,27.28,234943071
09-Mar-26,26.63,27.04,26.22,26.77,136544925
06-Mar-26,26.60,27.08,26.42,26.66,89173502
05-Mar-26,27.26,27.62,26.71,26.77,106860781
04-Mar-26,26.99,27.63,26.81,27.43,94053859
03-Mar-26,26.00,26.92,25.98,26.75,178772770
02-Mar-26,27.76,27.87,27.29,27.30,106488937
27-Feb-26,27.97,28.26,27.86,27.90,339498796
26-Feb-26,28.05,28.44,27.97,28.15,145685545
25-Feb-26,28.51,28.51,27.88,28.05,149982586
24-Feb-26,27.65,28.35,27.47,28.35,160580473
23-Feb-26,27.13,27.55,26.90,27.48,191605530
20-Feb-26,26.84,27.04,26.50,26.99,273086688
19-Feb-26,27.08,27.28,26.92,27.02,143173951
18-Feb-26,27.28,27.40,26.78,26.99,174407554
13-Feb-26,27.80,27.96,26.90,27.29,294452673
12-Feb-26,28.03,28.50,27.49,28.29,197580301
11-Feb-26,26.64,28.74,26.64,28.03,408223897
10-Feb-26,26.33,26.68,25.99,25.99,167792854
09-Feb-26,25.66,26.25,25.43,26.16,101705470
06-Feb-26,25.53,25.63,25.29,25.51,93967943
05-Feb-26,24.94,25.57,24.86,25.54,138003720
04-Feb-26,25.01,25.19,24.63,24.79,138953416
03-Feb-26,24.90,25.17,24.66,25.10,214076957
02-Feb-26,24.76,24.95,24.21,24.66,182975854
30-Jan-26,24.93,25.18,24.37,24.52,197900684
29-Jan-26,25.39,25.44,24.83,24.93,108990000
28-Jan-26,24.73,25.24,24.61,25.24,95132523
27-Jan-26,24.89,25.10,24.51,24.60,162537889
26-Jan-26,24.57,24.70,24.27,24.64,88848078
23-Jan-26,24.23,24.81,24.10,24.56,200300285
22-Jan-26,24.07,24.66,23.59,24.16,278144095
21-Jan-26,24.16,24.60,23.68,23.98,318155488
20-Jan-26,23.04,24.29,22.96,24.25,256307729
19-Jan-26,22.88,23.18,22.88,23.10,47913957
16-Jan-26,23.25,23.31,22.70,22.88,138997792
15-Jan-26,22.80,23.39,22.45,23.15,179439341
14-Jan-26,21.99,22.89,21.99,22.80,173576269
13-Jan-26,22.44,22.44,21.86,21.86,203179496
12-Jan-26,22.22,22.54,22.15,22.49,135351998
09-Jan-26,21.99,22.30,21.86,22.29,146151785
08-Jan-26,21.71,21.95,21.48,21.95,135839247
07-Jan-26,21.57,21.90,21.51,21.70,229866852
06-Jan-26,21.71,21.80,21.46,21.69,161705431
05-Jan-26,21.66,21.80,21.42,21.61,106858944
02-Jan-26,21.40,21.64,21.32,21.64,110861064
30-Dec-25,21.75,21.86,21.34,21.34,236892060
29-Dec-25,21.51,21.66,21.29,21.64,148184403
26-Dec-25,21.37,21.56,21.28,21.46,84352234
23-Dec-25,21.66,21.95,21.35,21.48,126460071
22-Dec-25,22.14,22.31,21.43,21.58,289970658
19-Dec-25,22.71,22.87,22.56,22.82,161454258
18-Dec-25,22.62,22.82,22.52,22.71,144554382
17-Dec-25,22.70,23.07,22.57,22.75,201623833
16-Dec-25,23.33,23.39,22.76,22.76,171461787
15-Dec-25,23.50,23.60,23.33,23.52,100521292
12-Dec-25,23.48,23.64,23.23,23.42,190142026
11-Dec-25,23.74,24.00,23.29,23.43,104578749
10-Dec-25,23.48,23.78,23.31,23.76,135832992
09-Dec-25,23.45,23.55,23.28,23.44,106441243
08-Dec-25,23.29,23.71,23.24,23.50,112190979
05-Dec-25,23.88,24.01,23.15,23.27,164658607
04-Dec-25,23.88,24.21,23.79,23.89,152756372
03-Dec-25,24.35,24.38,23.55,23.82,248739004
02-Dec-25,24.32,24.51,23.87,24.22,276524578
01-Dec-25,25.23,25.32,24.33,24.40,146040570
28-Nov-25,25.00,25.34,24.94,25.33,96872620
27-Nov-25,25.15,25.20,25.00,25.04,39554401
26-Nov-25,24.91,25.48,24.84,25.07,138888926
25-Nov-25,24.98,24.98,24.63,24.91,125492851
24-Nov-25,24.72,25.07,24.61,24.80,149117643
21-Nov-25,24.45,24.87,24.33,24.72,141891639
19-Nov-25,24.98,24.98,24.24,24.27,217492955
18-Nov-25,24.67,25.12,24.53,25.02,106940630
17-Nov-25,24.70,25.02,24.62,24.72,78459290
14-Nov-25,24.69,24.96,24.49,24.88,100857041
13-Nov-25,24.57,24.77,24.08,24.61,201697488
12-Nov-25,25.03,25.17,24.57,24.81,138521620
11-Nov-25,24.89,25.22,24.51,25.03,175556464
10-Nov-25,24.83,24.89,24.38,24.58,114640753
07-Nov-25,24.32,24.73,24.32,24.54,84743807
06-Nov-25,24.93,25.09,24.38,24.48,182191353
05-Nov-25,24.60,25.48,24.48,25.01,294836151
04-Nov-25,24.80,24.85,24.02,24.54,264028684
03-Nov-25,24.33,24.35,23.94,24.25,151836120
31-Oct-25,25.14,25.18,24.26,24.29,144949736
30-Oct-25,24.90,25.12,24.89,24.98,106291910
29-Oct-25,25.29,25.30,24.86,24.95,185499669
28-Oct-25,25.06,25.39,24.94,25.10,149510564
27-Oct-25,24.61,25.17,24.61,24.97,154995552
24-Oct-25,24.20,24.75,24.16,24.53,180181908
23-Oct-25,23.85,24.19,23.60,24.09,168677047
22-Oct-25,23.54,23.78,23.42,23.72,130897701
21-Oct-25,23.64,23.82,23.46,23.52,150182304
20-Oct-25,23.65,23.93,23.64,23.76,107058847
17-Oct-25,23.19,23.76,23.19,23.64,126965192
16-Oct-25,22.88,23.33,22.88,23.20,103135173
15-Oct-25,22.51,23.35,22.47,23.11,204842102
14-Oct-25,22.65,22.67,22.18,22.65,186822600
13-Oct-25,22.52,22.86,22.52,22.57,173481230
10-Oct-25,22.83,22.92,22.41,22.50,217155182
09-Oct-25,22.90,22.94,22.72,22.78,109577586
08-Oct-25,22.90,22.98,22.71,22.80,121663971
07-Oct-25,23.32,23.42,22.77,22.85,287639323
06-Oct-25,23.57,23.78,23.32,23.45,106106619
03-Oct-25,23.16,23.59,23.16,23.47,115979489
02-Oct-25,23.41,23.41,23.16,23.21,85415026
01-Oct-25,23.65,23.65,23.32,23.35,152451177
30-Sep-25,23.26,23.77,23.22,23.50,201798784
29-Sep-25,23.21,23.22,23.00,23.11,128518881
26-Sep-25,23.02,23.02,22.85,22.95,104771824
25-Sep-25,23.07,23.07,22.80,22.90,156965016
24-Sep-25,23.26,23.26,22.93,23.00,117390678
23-Sep-25,23.03,23.32,22.97,23.21,138490523
22-Sep-25,22.74,23.16,22.71,23.03,102877984
19-Sep-25,23.02,23.16,22.95,23.04,106014302
18-Sep-25,23.06,23.18,22.70,22.98,120635295
17-Sep-25,22.73,23.09,22.65,23.09,88315441
16-Sep-25,22.89,22.89,22.59,22.76,96668847
15-Sep-25,22.79,22.79,22.55,22.70,69952340
12-Sep-25,22.28,22.74,22.15,22.65,118762228
11-Sep-25,22.49,22.67,22.42,22.56,137418183
10-Sep-25,22.55,22.70,22.36,22.45,157420329
09-Sep-25,22.89,22.89,22.46,22.66,114959824
08-Sep-25,23.02,23.02,22.61,22.78,93179028
05-Sep-25,22.81,22.98,22.69,22.95,76200438
04-Sep-25,22.79,22.79,22.39,22.65,173648503
03-Sep-25,22.70,22.88,22.53,22.71,127616362
02-Sep-25,22.56,22.93,22.53,22.67,284415896
01-Sep-25,22.92,23.06,22.60,22.76,66193503
29-Aug-25,23.13,23.19,22.72,22.75,171363692
28-Aug-25,23.12,23.28,22.89,23.08,115178391
27-Aug-25,22.80,23.04,22.60,22.95,120108563
26-Aug-25,22.87,23.10,22.85,22.86,202440636
25-Aug-25,22.77,23.08,22.55,22.88,94085528
22-Aug-25,22.49,22.84,22.42,22.64,145836454
21-Aug-25,22.22,22.48,22.17,22.48,101208729
20-Aug-25,22.21,22.52,22.14,22.32,144871705
19-Aug-25,22.00,22.42,21.87,22.33,86920111
18-Aug-25,22.49,22.59,22.31,22.49,106596664
15-Aug-25,22.07,22.34,22.07,22.30,81431065
14-Aug-25,21.78,22.38,21.72,22.24,81137609
13-Aug-25,21.92,22.09,21.79,22.08,132070852
12-Aug-25,22.82,22.85,22.00,22.08,135602152
11-Aug-25,22.26,22.95,22.25,22.63,101250354
08-Aug-25,21.83,22.48,21.78,22.37,103307501
07-Aug-25,21.75,22.05,21.60,21.80,118968158
06-Aug-25,21.57,21.75,21.42,21.67,110353916
05-Aug-25,21.40,21.69,21.35,21.41,86492223
04-Aug-25,20.95,21.35,20.93,21.35,149484368
01-Aug-25,20.89,20.99,20.52,20.72,95531837
31-Jul-25,19.56,20.76,19.56,20.71,252195711
30-Jul-25,19.65,20.19,19.65,20.01,107661056
29-Jul-25,19.89,19.89,19.74,19.80,97021897
28-Jul-25,19.88,19.99,19.67,19.80,90503119
25-Jul-25,19.96,20.11,19.91,19.99,49866548
24-Jul-25,19.91,20.03,19.69,19.94,53664411
23-Jul-25,19.86,20.01,19.71,20.00,70682054
22-Jul-25,20.25,20.36,19.73,19.86,157810661
21-Jul-25,20.30,20.49,20.19,20.25,92394713
18-Jul-25,20.44,20.54,20.24,20.37,121120365
17-Jul-25,20.75,20.81,20.58,20.68,93860853
16-Jul-25,20.95,21.05,20.61,20.75,96356795
15-Jul-25,20.91,21.06,20.61,20.79,68874897
14-Jul-25,20.67,20.96,20.56,20.83,659511411
11-Jul-25,21.33,21.78,20.99,21.16,153181694
10-Jul-25,21.53,21.65,21.01,21.53,120688358
09-Jul-25,21.69,21.76,21.27,21.53,94996506
08-Jul-25,22.26,22.45,21.56,21.84,91058951
07-Jul-25,22.43,22.79,22.25,22.34,92336588
04-Jul-25,22.51,22.72,22.35,22.46,63314359
03-Jul-25,22.00,22.74,21.96,22.60,144606350
02-Jul-25,22.07,22.09,21.74,21.96,108145559
01-Jul-25,22.00,22.25,21.85,22.12,107761998
27-Jun-25,21.39,21.60,21.31,21.33,104036847
26-Jun-25,20.90,21.78,20.67,21.67,393796204
25-Jun-25,20.97,21.10,20.67,20.83,144461522
24-Jun-25,21.48,21.48,21.14,21.21,75083353
23-Jun-25,21.53,21.53,21.05,21.27,97658382
20-Jun-25,21.01,21.56,20.94,21.52,150213115
18-Jun-25,21.08,21.35,20.95,21.20,98356891
17-Jun-25,21.11,21.13,20.69,21.13,135863821
16-Jun-25,20.86,21.15,20.65,21.00,90812117
13-Jun-25,20.70,20.96,20.52,20.56,90050949
12-Jun-25,20.81,21.02,20.65,20.92,59977880
11-Jun-25,20.15,21.09,20.06,20.95,241134037
10-Jun-25,20.00,20.25,19.98,20.24,72703255
09-Jun-25,20.18,20.18,19.79,19.95,222539888
06-Jun-25,20.15,20.31,19.83,20.15,122677752
05-Jun-25,20.48,20.48,19.89,20.05,134618315
04-Jun-25,19.99,20.69,19.91,20.43,218398634
03-Jun-25,19.51,19.84,19.50,19.83,96971951
02-Jun-25,19.40,19.83,19.38,19.51,72090704
30-May-25,19.54,19.56,19.19,19.49,187180140
29-May-25,19.42,19.76,19.39,19.53,159590198
28-May-25,19.42,19.79,19.36,19.61,94551545
27-May-25,20.10,20.10,19.55,19.55,67130452
26-May-25,19.31,19.53,19.30,19.47,26416155
23-May-25,19.14,19.30,18.82,19.30,106117628
22-May-25,19.76,19.83,19.06,19.28,186332761
21-May-25,19.72,20.11,19.61,19.87,132644190
20-May-25,19.50,19.86,19.42,19.84,82073296
19-May-25,19.75,19.77,19.20,19.53,168075556
16-May-25,19.85,19.92,19.66,19.80,100364786
15-May-25,19.95,19.95,19.63,19.82,180070046
14-May-25,19.49,20.05,19.47,19.85,195919652
13-May-25,19.20,19.56,19.05,19.56,99586344
12-May-25,19.53,19.53,19.03,19.15,115826304
09-May-25,19.62,19.72,19.44,19.52,162579088
08-May-25,20.35,20.41,19.50,19.57,145699158
07-May-25,19.99,20.26,19.87,20.15,186189271
06-May-25,18.95,19.91,18.65,19.87,262945556
05-May-25,18.77,18.86,18.45,18.61,195581094
02-May-25,18.87,18.93,18.65,18.74,81734751
30-Apr-25,18.75,19.15,18.73,18.95,147048598
29-Apr-25,18.61,19.00,18.60,18.75,94026812
28-Apr-25,18.70,18.80,18.55,18.55,63731343
25-Apr-25,18.59,18.80,18.34,18.61,186697388
24-Apr-25,18.32,18.68,18.22,18.54,100037819
23-Apr-25,17.93,18.29,17.90,18.17,97694634
22-Apr-25,17.83,18.07,17.80,17.90,56587061
17-Apr-25,17.70,17.93,17.53,17.84,51336345
16-Apr-25,17.37,17.73,17.34,17.53,128860321
15-Apr-25,17.33,17.68,17.27,17.52,134834020
14-Apr-25,17.36,17.58,17.27,17.45,80502428
11-Apr-25,17.15,17.38,17.05,17.27,90057092
10-Apr-25,16.99,17.19,16.92,17.04,60523023
09-Apr-25,16.54,17.33,16.44,17.05,148617381
08-Apr-25,16.50,16.74,16.41,16.64,135782245
07-Apr-25,16.75,16.90,16.28,16.48,177590209
04-Apr-25,17.39,17.47,16.90,16.90,144679845
03-Apr-25,18.11,18.64,18.07,18.38,121665058
02-Apr-25,17.98,18.13,17.94,18.11,76080844
01-Apr-25,17.80,18.07,17.65,17.92,138910702
31-Mar-25,17.90,18.10,17.71,18.00,148847917
28-Mar-25,17.98,18.06,17.74,17.77,109414138
27-Mar-25,17.73,18.02,17.51,17.91,195560320
26-Mar-25,17.39,17.82,17.32,17.66,121649948
25-Mar-25,17.45,17.52,17.25,17.32,216890935
24-Mar-25,17.44,17.44,17.17,17.32,126141427
21-Mar-25,17.13,17.36,17.07,17.36,143207982
20-Mar-25,17.26,17.34,16.92,17.07,173731773
19-Mar-25,17.28,17.33,16.96,17.22,124322834
18-Mar-25,17.39,17.39,17.11,17.26,90818580
17-Mar-25,17.35,17.41,17.12,17.34,62439784
14-Mar-25,17.10,17.35,17.04,17.31,58382072
13-Mar-25,16.78,17.05,16.55,16.94,80372647
12-Mar-25,16.58,16.89,16.57,16.88,111813751
11-Mar-25,17.05,17.05,16.45,16.57,116305957
10-Mar-25,16.66,17.14,16.57,16.99,95026545
07-Mar-25,16.20,16.95,16.18,16.80,122434098
06-Mar-25,16.43,16.43,16.11,16.41,121964504
05-Mar-25,16.26,16.52,16.22,16.32,108019104
28-Feb-25,16.65,16.72,16.11,16.17,149379912
27-Feb-25,16.40,16.72,16.36,16.66,117153926
26-Feb-25,17.16,17.16,16.19,16.40,190854059
25-Feb-25,17.22,17.23,17.03,17.10,106606182
24-Feb-25,17.20,17.29,17.02,17.08,52832110
21-Feb-25,17.09,17.21,16.98,17.19,79989843
20-Feb-25,17.16,17.26,17.06,17.09,108601759
19-Feb-25,17.13,17.35,17.10,17.19,131415190
18-Feb-25,17.50,17.66,17.30,17.43,175125791
17-Feb-25,17.50,17.76,17.47,17.55,77092829
14-Feb-25,17.37,17.58,17.20,17.53,189605468
13-Feb-25,17.12,17.61,17.09,17.37,188359815
12-Feb-25,16.74,17.37,16.58,17.30,294901891
11-Feb-25,16.50,17.04,16.15,16.93,333761445
10-Feb-25,15.74,15.95,15.65,15.83,122689730
07-Feb-25,15.50,15.68,15.43,15.64,82117766
06-Feb-25,15.42,15.66,15.26,15.50,67354703
05-Feb-25,15.82,15.91,15.49,15.55,66858929
04-Feb-25,15.84,15.91,15.60,15.82,76414803
03-Feb-25,15.66,15.81,15.47,15.80,112894876
31-Jan-25,15.72,15.92,15.54,15.61,120718442
30-Jan-25,15.47,15.82,15.46,15.64,71180475
29-Jan-25,15.54,15.58,15.30,15.47,47404751
28-Jan-25,15.85,15.89,15.39,15.46,116215874

*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: TIMS3