Cotação atual, histórico e gráfico do papel: UNHH34

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 UNHH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/03/2026	1,01%	0,21	20,98	20,98	20,70	21,04	327K	82
10/03/2026	-1,19%	-0,25	20,77	21,01	20,64	21,11	560K	171
09/03/2026	-1,64%	-0,35	21,02	21,37	20,77	21,37	673K	96
06/03/2026	-1,25%	-0,27	21,37	21,53	21,15	21,79	116K	1.214
05/03/2026	0,19%	0,04	21,64	21,79	21,20	21,79	234K	67
04/03/2026	-0,37%	-0,08	21,60	21,46	21,40	21,89	74K	89
03/03/2026	-0,23%	-0,05	21,68	21,73	21,60	22,12	688K	72

02/03/2026	1,26%	0,27	21,73	21,97	21,41	21,97	288K	360
27/02/2026	2,43%	0,51	21,46	21,01	20,91	21,52	541K	125
26/02/2026	0,87%	0,18	20,95	20,98	20,90	21,68	1M	770
25/02/2026	3,33%	0,67	20,77	20,26	20,26	20,80	647K	217
24/02/2026	-3,32%	-0,69	20,10	21,00	19,97	21,00	826K	255
23/02/2026	-2,81%	-0,60	20,79	21,46	20,78	21,46	491K	115
20/02/2026	-0,19%	-0,04	21,39	21,45	21,17	21,56	383K	164
19/02/2026	-0,65%	-0,14	21,43	21,44	21,40	21,64	302K	68
18/02/2026	-0,87%	-0,19	21,57	21,46	21,33	21,64	574K	133
13/02/2026	3,57%	0,75	21,76	21,03	21,03	21,77	1.000K	265
12/02/2026	2,14%	0,44	21,01	20,73	20,37	21,19	998K	286
11/02/2026	1,63%	0,33	20,57	20,45	19,95	20,69	1M	267
10/02/2026	-1,27%	-0,26	20,24	20,44	20,22	20,74	644K	446
09/02/2026	0,49%	0,10	20,50	20,55	20,29	20,75	4M	1.395
06/02/2026	1,24%	0,25	20,40	20,00	19,75	20,69	3M	393
05/02/2026	-2,61%	-0,54	20,15	21,00	20,01	21,00	5M	1.264
04/02/2026	-2,17%	-0,46	20,69	21,30	20,60	21,30	604K	455
03/02/2026	-1,81%	-0,39	21,15	21,48	20,84	21,48	692K	293
02/02/2026	-0,05%	-0,01	21,54	21,55	21,31	21,78	991K	194
30/01/2026	-0,37%	-0,08	21,55	21,82	21,32	21,82	645K	206
29/01/2026	0,14%	0,03	21,63	21,82	21,48	22,10	887K	214
28/01/2026	2,37%	0,50	21,60	21,23	20,90	21,97	4M	867
27/01/2026	-17,12%	-4,36	21,10	22,30	20,85	22,50	10M	1.450
26/01/2026	-5,32%	-1,43	25,46	26,77	25,46	26,77	346K	114
23/01/2026	0,75%	0,20	26,89	26,69	26,69	27,01	645K	108
22/01/2026	0,98%	0,26	26,69	26,39	26,32	26,90	603K	83
21/01/2026	1,42%	0,37	26,43	26,33	25,66	26,48	771K	876
20/01/2026	2,44%	0,62	26,06	25,25	25,15	26,06	942K	1.101
19/01/2026	0,43%	0,11	25,44	26,50	25,19	26,50	78K	32
16/01/2026	-2,16%	-0,56	25,33	25,74	25,33	25,92	375K	109
15/01/2026	-0,12%	-0,03	25,89	25,80	25,34	26,01	669K	80
14/01/2026	1,49%	0,38	25,92	25,75	25,56	26,13	507K	1.230
13/01/2026	-2,48%	-0,65	25,54	26,32	25,54	26,32	138K	56
12/01/2026	-0,30%	-0,08	26,19	26,54	25,65	26,54	151K	78
09/01/2026	-1,43%	-0,38	26,27	26,65	26,26	26,80	74K	34
08/01/2026	1,45%	0,38	26,65	26,20	26,20	26,84	260K	737
07/01/2026	-2,16%	-0,58	26,27	26,85	26,06	26,90	1M	360
06/01/2026	1,28%	0,34	26,85	26,61	26,57	27,01	702K	67
05/01/2026	2,36%	0,61	26,51	26,00	25,96	26,71	543K	126
02/01/2026	-0,19%	-0,05	25,90	25,95	25,46	26,35	737K	65
30/12/2025	-0,73%	-0,19	25,95	26,03	25,83	26,40	296K	40
29/12/2025	-1,32%	-0,35	26,14	26,74	26,14	26,74	252K	50
26/12/2025	3,72%	0,95	26,49	25,81	25,81	26,49	972K	569
23/12/2025	-1,16%	-0,30	25,54	25,97	25,54	25,98	111K	72
22/12/2025	-0,62%	-0,16	25,84	25,77	25,52	26,10	957K	100
19/12/2025	0,23%	0,06	26,00	25,96	25,78	26,40	148K	52
18/12/2025	-0,31%	-0,08	25,94	26,04	25,64	26,10	453K	109
17/12/2025	0,19%	0,05	26,02	26,23	25,95	26,43	1M	540
16/12/2025	-2,00%	-0,53	25,97	26,52	25,84	26,52	527K	106
15/12/2025	0,00%	0,00	26,50	25,97	25,97	26,50	534K	56
12/12/2025	3,68%	0,94	26,50	26,00	25,95	26,65	912K	67
11/12/2025	0,20%	0,05	25,56	25,52	25,40	26,18	1M	1.085
10/12/2025	2,04%	0,51	25,51	25,25	25,02	25,61	363K	62
09/12/2025	0,08%	0,02	25,00	25,23	25,00	25,34	460K	70
08/12/2025	-2,69%	-0,69	24,98	25,93	24,98	25,93	645K	94
05/12/2025	1,22%	0,31	25,67	25,41	25,10	26,56	693K	152
04/12/2025	-1,48%	-0,38	25,36	25,86	24,98	27,75	1M	800
03/12/2025	4,38%	1,08	25,74	24,86	24,61	25,83	1M	820
02/12/2025	-0,56%	-0,14	24,66	24,92	24,64	25,01	192K	56
01/12/2025	-1,04%	-0,26	24,80	25,32	24,79	25,32	171K	75
28/11/2025	-0,48%	-0,12	25,06	25,17	25,05	25,31	245K	75
27/11/2025	0,52%	0,13	25,18	24,70	24,70	25,85	57K	42
26/11/2025	0,12%	0,03	25,05	25,02	25,01	25,67	1M	76
25/11/2025	1,58%	0,39	25,02	24,49	24,49	25,26	548K	66
24/11/2025	0,16%	0,04	24,63	24,88	24,45	25,38	2M	136
21/11/2025	5,00%	1,17	24,59	23,73	23,73	24,93	1M	119
19/11/2025	-1,64%	-0,39	23,42	24,00	23,24	24,00	2M	401
18/11/2025	-2,22%	-0,54	23,81	24,26	23,55	24,26	882K	156
17/11/2025	0,45%	0,11	24,35	24,24	24,24	24,86	466K	54
14/11/2025	-3,62%	-0,91	24,24	25,17	24,18	25,17	1M	379
13/11/2025	-1,95%	-0,50	25,15	25,91	25,05	25,91	1M	2.035
12/11/2025	4,40%	1,08	25,65	24,75	24,74	25,91	631K	109
11/11/2025	1,15%	0,28	24,57	24,30	24,11	24,64	774K	97
10/11/2025	-0,98%	-0,24	24,29	24,53	24,01	24,55	2M	366
07/11/2025	0,16%	0,04	24,53	24,48	23,97	24,61	3M	1.723
06/11/2025	-2,00%	-0,50	24,49	24,99	24,49	25,28	2M	476
05/11/2025	-1,34%	-0,34	24,99	25,59	24,83	25,59	1M	321
04/11/2025	-1,29%	-0,33	25,33	25,38	25,09	25,85	7M	397
03/11/2025	-1,84%	-0,48	25,66	25,97	25,03	26,00	1M	178
31/10/2025	-0,98%	-0,26	26,14	26,45	25,90	26,62	2M	854
30/10/2025	-3,76%	-1,03	26,40	27,27	26,39	27,27	2M	211
29/10/2025	-2,25%	-0,63	27,43	27,92	27,10	28,04	2M	279
28/10/2025	0,25%	0,07	28,06	29,15	27,60	29,36	3M	533
27/10/2025	0,21%	0,06	27,99	27,96	27,79	28,05	1M	299
24/10/2025	0,98%	0,27	27,93	27,10	27,05	28,04	552K	266
23/10/2025	-0,72%	-0,20	27,66	27,65	27,16	27,80	3M	104
22/10/2025	-1,07%	-0,30	27,86	28,02	27,63	28,04	1M	4.167
21/10/2025	1,04%	0,29	28,16	28,08	27,95	28,51	1M	386
20/10/2025	1,49%	0,41	27,87	27,30	27,30	28,03	854K	412
17/10/2025	-0,44%	-0,12	27,46	27,55	27,27	27,75	1M	81
16/10/2025	-1,43%	-0,40	27,58	28,26	27,58	28,26	634K	77
15/10/2025	-0,14%	-0,04	27,98	28,27	27,74	28,28	1M	161
14/10/2025	0,29%	0,08	28,02	27,88	27,84	28,30	2M	673
13/10/2025	0,68%	0,19	27,94	27,62	27,62	27,95	1M	93
10/10/2025	-1,56%	-0,44	27,75	28,52	27,67	28,55	5M	762
09/10/2025	-0,21%	-0,06	28,19	28,54	28,11	28,76	4M	434
08/10/2025	1,77%	0,49	28,25	27,94	27,87	28,59	6M	231
07/10/2025	2,25%	0,61	27,76	27,64	27,35	27,86	3M	191
06/10/2025	-1,42%	-0,39	27,15	27,82	27,15	27,82	724K	171
03/10/2025	2,49%	0,67	27,54	27,26	27,26	28,13	4M	355
02/10/2025	1,82%	0,48	26,87	26,66	26,32	27,14	3M	809
01/10/2025	0,84%	0,22	26,39	26,17	26,04	26,56	497K	124
30/09/2025	0,38%	0,10	26,17	26,07	25,97	26,53	237K	456
29/09/2025	-0,69%	-0,18	26,07	26,17	25,92	26,24	443K	110
26/09/2025	-0,79%	-0,21	26,25	26,44	26,07	26,75	729K	481
25/09/2025	-1,12%	-0,30	26,46	26,55	26,20	26,65	309K	233
24/09/2025	1,59%	0,42	26,76	26,74	26,42	26,94	1M	1.560
23/09/2025	1,54%	0,40	26,34	26,17	25,93	26,70	1M	2.021
22/09/2025	0,93%	0,24	25,94	25,18	24,89	26,14	2M	161
19/09/2025	1,58%	0,40	25,70	25,57	25,49	25,91	664K	67
18/09/2025	-1,71%	-0,44	25,30	26,12	25,30	26,12	1M	940
17/09/2025	-0,23%	-0,06	25,74	25,51	25,48	25,86	728K	74
16/09/2025	-2,27%	-0,60	25,80	26,40	25,69	26,40	1M	155
15/09/2025	-2,08%	-0,56	26,40	26,86	26,05	26,93	1M	556
12/09/2025	-1,32%	-0,36	26,96	27,20	26,79	27,66	1M	143
11/09/2025	1,98%	0,53	27,32	27,07	26,72	27,66	2M	766
10/09/2025	-0,63%	-0,17	26,79	26,84	26,35	26,98	1M	955
09/09/2025	8,93%	2,21	26,96	25,80	25,36	27,24	10M	461
08/09/2025	1,73%	0,42	24,75	24,70	24,43	24,94	620K	171
05/09/2025	1,21%	0,29	24,33	24,30	23,80	24,50	920K	121
04/09/2025	0,84%	0,20	24,04	24,01	23,80	24,27	577K	422
03/09/2025	-1,12%	-0,27	23,84	24,07	23,60	24,07	968K	110
02/09/2025	0,46%	0,11	24,11	24,17	24,04	24,35	4M	1.984
01/09/2025	0,76%	0,18	24,00	24,06	23,30	24,19	577K	200
29/08/2025	1,88%	0,44	23,82	23,45	23,35	23,93	2M	954
28/08/2025	-0,64%	-0,15	23,38	23,55	23,13	23,58	2M	832
27/08/2025	0,77%	0,18	23,53	23,25	23,25	23,66	605K	131
26/08/2025	-0,68%	-0,16	23,35	23,49	22,88	24,01	3M	379
25/08/2025	-1,14%	-0,27	23,51	23,82	23,40	23,92	903K	80
22/08/2025	0,34%	0,08	23,78	23,66	23,63	24,18	2M	214
21/08/2025	1,46%	0,34	23,70	23,23	23,23	24,00	391K	109
20/08/2025	-1,97%	-0,47	23,36	23,90	23,10	23,90	8M	436
19/08/2025	-0,75%	-0,18	23,83	24,25	23,40	24,26	3M	212
18/08/2025	1,05%	0,25	24,01	24,20	23,83	24,52	26M	497
15/08/2025	10,77%	2,31	23,76	23,31	22,72	23,96	6M	497
14/08/2025	2,63%	0,55	21,45	20,52	20,52	21,45	733K	2.366
13/08/2025	4,34%	0,87	20,90	20,44	20,43	21,04	7M	1.502
12/08/2025	2,30%	0,45	20,03	19,76	19,63	20,35	665K	150
11/08/2025	-0,91%	-0,18	19,58	19,77	19,58	20,09	174K	83
08/08/2025	4,61%	0,87	19,76	18,92	18,92	19,76	1M	1.766
07/08/2025	-3,77%	-0,74	18,89	19,44	18,76	19,44	454K	155
06/08/2025	0,05%	0,01	19,63	19,72	19,22	19,75	871K	88
05/08/2025	3,65%	0,69	19,62	19,11	18,92	19,84	723K	158
04/08/2025	0,96%	0,18	18,93	18,94	18,68	19,03	374K	151
01/08/2025	-6,90%	-1,39	18,75	20,00	18,64	20,00	2M	933
31/07/2025	-4,64%	-0,98	20,14	20,92	19,85	20,96	4M	730
30/07/2025	1,64%	0,34	21,12	21,00	20,71	21,24	1M	138
29/07/2025	-7,52%	-1,69	20,78	22,07	20,78	22,07	4M	1.331
28/07/2025	-1,14%	-0,26	22,47	22,68	22,41	22,79	2M	340
25/07/2025	3,27%	0,72	22,73	22,00	22,00	22,73	141K	70
24/07/2025	-5,33%	-1,24	22,01	22,50	22,01	22,86	603K	191
23/07/2025	2,83%	0,64	23,25	22,84	22,68	23,25	233K	88
22/07/2025	1,07%	0,24	22,61	22,56	22,48	22,92	147K	131
21/07/2025	-0,49%	-0,11	22,37	22,71	22,37	22,77	2M	1.824
18/07/2025	-0,75%	-0,17	22,48	22,65	22,28	22,88	736K	197
17/07/2025	-2,20%	-0,51	22,65	23,17	22,65	23,40	4M	216
16/07/2025	-0,13%	-0,03	23,16	23,28	23,13	23,59	858K	250
15/07/2025	-2,73%	-0,65	23,19	23,80	23,13	23,84	2M	750
14/07/2025	-0,38%	-0,09	23,84	24,10	23,80	24,10	603K	1.843
11/07/2025	0,76%	0,18	23,93	23,75	23,75	24,05	122K	93
10/07/2025	0,51%	0,12	23,75	24,08	23,54	24,27	806K	148
09/07/2025	-1,01%	-0,24	23,63	23,76	23,38	23,80	2M	113
08/07/2025	0,84%	0,20	23,87	23,52	23,52	24,06	735K	518
07/07/2025	-1,42%	-0,34	23,67	24,26	23,58	24,26	361K	150
04/07/2025	0,46%	0,11	24,01	23,90	23,90	24,12	33K	26
03/07/2025	0,72%	0,17	23,90	24,00	23,88	24,20	795K	352
02/07/2025	-6,79%	-1,73	23,73	25,03	23,73	25,09	946K	191
01/07/2025	6,04%	1,45	25,46	24,20	24,16	25,46	2M	265
27/06/2025	1,52%	0,36	24,01	23,68	23,68	24,24	341K	241
26/06/2025	-1,17%	-0,28	23,65	24,14	23,65	24,14	297K	267
25/06/2025	-0,13%	-0,03	23,93	23,51	23,51	24,20	2M	1.073
24/06/2025	1,83%	0,43	23,96	23,80	23,56	24,11	2M	163
23/06/2025	-1,71%	-0,41	23,53	23,90	23,32	23,90	814K	680
20/06/2025	-0,91%	-0,22	23,94	24,30	23,80	24,30	384K	936
18/06/2025	-1,27%	-0,31	24,16	24,20	24,08	24,44	362K	84
17/06/2025	1,83%	0,44	24,47	24,03	23,85	24,47	2M	332
16/06/2025	-2,59%	-0,64	24,03	24,79	24,02	24,80	2M	530
13/06/2025	-1,32%	-0,33	24,67	24,86	24,64	25,28	1M	180
12/06/2025	2,29%	0,56	25,00	24,50	24,40	25,34	890K	459
11/06/2025	1,66%	0,40	24,44	23,95	23,95	24,60	2M	161
10/06/2025	0,71%	0,17	24,04	24,05	23,89	24,16	434K	102
09/06/2025	-0,67%	-0,16	23,87	24,35	23,87	24,47	474K	776
06/06/2025	2,69%	0,63	24,03	23,72	23,68	24,11	1M	89
05/06/2025	-3,31%	-0,80	23,40	24,12	23,40	24,14	4M	622
04/06/2025	0,17%	0,04	24,20	24,28	24,15	24,72	524K	801
03/06/2025	-1,43%	-0,35	24,16	24,52	24,16	24,77	945K	307
02/06/2025	-0,28%	-0,07	24,51	24,83	24,51	25,47	4M	994
30/05/2025	2,03%	0,49	24,58	24,24	24,20	24,96	1M	702
29/05/2025	-0,62%	-0,15	24,09	24,24	23,84	24,56	1M	2.180
28/05/2025	2,84%	0,67	24,24	23,68	23,68	24,72	795K	420
27/05/2025	-1,75%	-0,42	23,57	24,16	23,37	24,20	2M	2.190
26/05/2025	2,17%	0,51	23,99	23,87	23,53	24,03	152K	113
23/05/2025	-1,34%	-0,32	23,48	23,80	23,48	24,47	1M	391
22/05/2025	-2,38%	-0,58	23,80	24,15	23,60	24,59	2M	2.649
21/05/2025	-5,98%	-1,55	24,38	24,72	24,38	25,10	4M	2.603
20/05/2025	1,69%	0,43	25,93	25,94	25,33	26,31	3M	999
19/05/2025	8,51%	2,00	25,50	24,81	24,17	25,50	5M	2.738
16/05/2025	5,00%	1,12	23,50	23,12	21,89	23,88	10M	1.329
15/05/2025	-9,76%	-2,42	22,38	23,33	20,09	23,33	10M	2.396
14/05/2025	-1,55%	-0,39	24,80	25,47	24,79	26,10	6M	1.055
13/05/2025	-17,84%	-5,47	25,19	27,50	24,77	27,51	4M	1.449
12/05/2025	0,36%	0,11	30,66	31,12	30,63	31,19	656K	415
09/05/2025	-2,05%	-0,64	30,55	31,51	30,51	31,51	374K	2.204
08/05/2025	-2,47%	-0,79	31,19	31,97	31,19	31,97	331K	788
07/05/2025	-0,31%	-0,10	31,98	32,48	31,70	32,48	96K	782
06/05/2025	-2,11%	-0,69	32,08	33,11	32,08	33,11	216K	1.055
05/05/2025	0,83%	0,27	32,77	32,24	32,08	33,24	1M	246
02/05/2025	-1,84%	-0,61	32,50	33,00	31,78	33,00	5M	1.386
30/04/2025	1,13%	0,37	33,11	33,19	32,49	33,48	203K	70
29/04/2025	-2,99%	-1,01	32,74	34,32	32,74	34,32	886K	142
28/04/2025	-0,97%	-0,33	33,75	34,00	33,67	34,37	443K	269
25/04/2025	-1,10%	-0,38	34,08	35,84	33,44	35,84	582K	217
24/04/2025	-0,92%	-0,32	34,46	34,90	34,34	34,90	3M	98
23/04/2025	0,29%	0,10	34,78	35,03	34,35	35,66	3M	662
22/04/2025	-7,37%	-2,76	34,68	36,58	34,48	36,58	10M	540
17/04/2025	-23,40%	-11,44	37,44	40,92	37,11	41,25	6M	1.368
16/04/2025	-0,20%	-0,10	48,88	49,17	48,83	49,80	4M	57
15/04/2025	-0,10%	-0,05	48,98	49,20	48,84	49,42	143K	63
14/04/2025	-1,96%	-0,98	49,03	49,89	48,40	49,92	80K	56
11/04/2025	0,81%	0,40	50,01	50,04	49,55	50,52	3M	65
10/04/2025	3,70%	1,77	49,61	48,30	48,30	50,76	3M	113
09/04/2025	1,01%	0,48	47,84	48,20	47,84	49,20	13M	152
08/04/2025	8,25%	3,61	47,36	47,46	47,03	48,76	3M	197
07/04/2025	-0,61%	-0,27	43,75	44,02	42,24	44,42	2M	1.624
04/04/2025	0,25%	0,11	44,02	43,91	43,91	45,54	330K	900
03/04/2025	3,32%	1,41	43,91	42,18	42,18	43,96	7M	2.146
02/04/2025	0,69%	0,29	42,50	42,40	42,09	42,62	114K	50
01/04/2025	-1,79%	-0,77	42,21	42,96	42,21	43,01	327K	732
31/03/2025	1,32%	0,56	42,98	42,01	42,01	43,20	99K	39
28/03/2025	0,26%	0,11	42,42	42,44	42,41	42,73	67K	23
27/03/2025	-0,12%	-0,05	42,31	42,44	42,05	42,84	172K	57
26/03/2025	1,51%	0,63	42,36	41,81	41,81	42,66	632K	74
25/03/2025	-1,11%	-0,47	41,73	42,20	41,71	42,37	2M	55
24/03/2025	0,40%	0,17	42,20	42,05	42,03	42,56	459K	70
21/03/2025	2,11%	0,87	42,03	41,42	41,42	42,36	6M	40
20/03/2025	1,33%	0,54	41,16	40,01	40,01	41,55	356K	142
19/03/2025	-0,07%	-0,03	40,62	40,84	40,40	41,12	99K	57
18/03/2025	0,67%	0,27	40,65	40,45	40,45	41,10	666K	50
17/03/2025	1,43%	0,57	40,38	40,21	39,73	40,67	148K	202
14/03/2025	0,28%	0,11	39,81	39,70	39,43	39,93	1M	567
13/03/2025	-0,73%	-0,29	39,70	40,02	39,70	40,03	1M	71
12/03/2025	-1,04%	-0,42	39,99	40,60	39,95	40,60	884K	22
11/03/2025	0,77%	0,31	40,41	39,99	39,87	40,41	3M	59
10/03/2025	-1,26%	-0,51	40,10	40,49	40,10	40,87	67K	40
07/03/2025	3,60%	1,41	40,61	39,48	39,48	41,39	985K	146
06/03/2025	0,36%	0,14	39,20	39,95	39,20	39,96	737K	54
05/03/2025	-1,19%	-0,47	39,06	39,99	39,06	39,99	480K	551
28/02/2025	1,33%	0,52	39,53	39,17	38,94	39,84	841K	47
27/02/2025	1,88%	0,72	39,01	38,54	38,50	39,51	172K	46
26/02/2025	-1,11%	-0,43	38,29	38,68	37,89	38,99	321K	155
25/02/2025	2,14%	0,81	38,72	38,16	37,32	38,72	120K	77
24/02/2025	-0,26%	-0,10	37,91	38,20	37,58	38,25	226K	53
21/02/2025	-6,95%	-2,84	38,01	36,36	35,79	38,48	2M	181
20/02/2025	-1,57%	-0,65	40,85	41,30	40,83	41,37	60K	30
19/02/2025	2,02%	0,82	41,50	40,91	40,60	41,61	905K	390
18/02/2025	-3,14%	-1,32	40,68	42,39	40,39	42,39	2M	140
17/02/2025	-1,15%	-0,49	42,00	42,55	42,00	43,03	290K	52
14/02/2025	-2,86%	-1,25	42,49	43,64	42,49	43,64	873K	312
13/02/2025	0,76%	0,33	43,74	43,42	43,42	43,90	34K	38
12/02/2025	-0,87%	-0,38	43,41	43,89	43,20	44,46	427K	727
11/02/2025	-0,32%	-0,14	43,79	43,87	43,45	44,26	1M	23
10/02/2025	1,15%	0,50	43,93	43,21	43,21	43,94	47K	44
07/02/2025	-0,75%	-0,33	43,43	43,22	43,22	44,03	583K	123
06/02/2025	-2,43%	-1,09	43,76	44,87	43,21	44,87	503K	136
05/02/2025	0,00%	0,00	44,85	44,10	43,79	44,85	1M	104
04/02/2025	-1,30%	-0,59	44,85	45,32	44,81	45,40	46K	534
03/02/2025	0,15%	0,07	45,44	45,33	45,09	46,32	657K	1.030
31/01/2025	-0,44%	-0,20	45,37	45,60	45,09	45,70	67K	24
30/01/2025	1,04%	0,47	45,57	44,19	44,19	45,80	70K	408
29/01/2025	-0,24%	-0,11	45,10	44,99	44,92	45,21	24K	12
28/01/2025	-1,05%	-0,48	45,21	45,55	45,14	45,80	713K	25
27/01/2025	2,05%	0,92	45,69	45,04	45,04	46,56	181K	127
24/01/2025	0,36%	0,16	44,77	44,27	44,23	45,08	30K	32
23/01/2025	-2,32%	-1,06	44,61	44,75	44,09	44,80	4M	162
22/01/2025	3,28%	1,45	45,67	44,31	43,81	45,67	245K	246
21/01/2025	0,00%	0,00	44,22	44,67	44,22	45,21	506K	37
20/01/2025	-1,07%	-0,48	44,22	44,65	43,74	45,87	31K	56
17/01/2025	1,59%	0,70	44,70	43,97	43,70	45,12	1M	394
16/01/2025	-5,74%	-2,68	44,00	47,99	44,00	47,99	4M	191
15/01/2025	-0,43%	-0,20	46,68	46,88	45,90	46,94	263K	213
14/01/2025	0,06%	0,03	46,88	47,10	46,49	47,12	85K	34
13/01/2025	3,10%	1,41	46,85	46,65	46,55	47,65	3M	307
10/01/2025	1,14%	0,51	45,44	44,31	44,31	46,67	649K	280
09/01/2025	-1,38%	-0,63	44,93	45,00	44,92	46,02	13K	13
08/01/2025	1,04%	0,47	45,56	45,09	44,80	45,70	1M	124
07/01/2025	-0,02%	-0,01	45,09	44,38	43,00	45,16	793K	2.406
06/01/2025	-1,36%	-0,62	45,10	44,88	44,01	45,35	135K	70
03/01/2025	2,79%	1,24	45,72	44,40	44,15	45,72	623K	740
02/01/2025	-1,13%	-0,51	44,48	44,99	44,15	45,35	370K	51
30/12/2024	-0,24%	-0,11	44,99	44,99	44,05	45,10	81K	243
27/12/2024	-0,51%	-0,23	45,10	45,32	44,86	45,50	127K	97
26/12/2024	0,64%	0,29	45,33	44,40	44,40	45,33	107K	49
23/12/2024	2,83%	1,24	45,04	44,08	43,81	45,12	265K	513
20/12/2024	2,03%	0,87	43,80	42,40	42,24	43,80	2M	184
19/12/2024	-5,11%	-2,31	42,93	44,33	42,77	45,32	1M	166
18/12/2024	6,45%	2,74	45,24	42,52	42,52	45,32	2M	94
17/12/2024	-3,67%	-1,62	42,50	44,57	41,61	44,57	830K	2.228
16/12/2024	-2,52%	-1,14	44,12	45,32	43,60	45,36	2M	264
13/12/2024	2,26%	1,00	45,26	44,71	44,00	45,44	196K	68
12/12/2024	-3,40%	-1,56	44,26	46,00	44,19	46,00	629K	74
11/12/2024	-6,39%	-3,13	45,82	48,76	45,56	48,77	4M	321
10/12/2024	0,64%	0,31	48,95	49,13	48,24	49,13	4M	130
09/12/2024	2,53%	1,20	48,64	47,60	47,17	48,86	298K	176
06/12/2024	-3,62%	-1,78	47,44	48,90	47,18	49,88	3M	315
05/12/2024	-7,10%	-3,76	49,22	52,97	49,22	52,97	462K	1.403
04/12/2024	0,46%	0,24	52,98	52,36	51,36	53,92	2M	202
03/12/2024	0,59%	0,31	52,74	52,50	52,38	53,06	846K	93
02/12/2024	-0,06%	-0,03	52,43	52,87	51,99	53,20	441K	933
29/11/2024	0,04%	0,02	52,46	53,00	52,03	53,16	722K	890
28/11/2024	1,20%	0,62	52,44	50,51	50,51	52,53	74K	36
27/11/2024	2,61%	1,32	51,82	50,78	50,67	51,82	135K	686
26/11/2024	0,58%	0,29	50,50	50,36	49,61	50,60	656K	187
25/11/2024	2,22%	1,09	50,21	49,55	49,12	50,35	574K	2.749
22/11/2024	-0,75%	-0,37	49,12	49,56	48,85	50,00	105K	146
21/11/2024	4,26%	2,02	49,49	49,05	49,05	50,24	342K	116
19/11/2024	-2,31%	-1,12	47,47	48,17	47,47	48,30	167K	276
18/11/2024	-0,94%	-0,46	48,59	49,03	48,15	49,03	1M	128
14/11/2024	-2,79%	-1,41	49,05	50,36	48,81	50,36	237K	48
13/11/2024	-0,61%	-0,31	50,46	51,28	50,00	51,28	647K	151
12/11/2024	-1,38%	-0,71	50,77	51,01	50,66	51,48	62K	46
11/11/2024	1,72%	0,87	51,48	51,44	50,76	52,10	238K	88
08/11/2024	2,51%	1,24	50,61	49,30	49,30	51,04	991K	118
07/11/2024	1,58%	0,77	49,37	48,60	47,85	49,37	445K	48
06/11/2024	4,38%	2,04	48,60	48,63	48,00	50,37	92K	157
05/11/2024	1,66%	0,76	46,56	46,00	46,00	46,66	54K	62
04/11/2024	-3,82%	-1,82	45,80	48,09	45,80	48,09	97K	135
01/11/2024	-	-	47,62	47,03	46,83	47,75	84K	126

Date,Open,High,Low,Close,Volume
11-Mar-26,20.98,21.04,20.70,20.98,327390
10-Mar-26,21.01,21.11,20.64,20.77,559855
09-Mar-26,21.37,21.37,20.77,21.02,672974
06-Mar-26,21.53,21.79,21.15,21.37,116468
05-Mar-26,21.79,21.79,21.20,21.64,233806
04-Mar-26,21.46,21.89,21.40,21.60,74286
03-Mar-26,21.73,22.12,21.60,21.68,687922
02-Mar-26,21.97,21.97,21.41,21.73,287533
27-Feb-26,21.01,21.52,20.91,21.46,541449
26-Feb-26,20.98,21.68,20.90,20.95,1065149
25-Feb-26,20.26,20.80,20.26,20.77,646657
24-Feb-26,21.00,21.00,19.97,20.10,825636
23-Feb-26,21.46,21.46,20.78,20.79,491084
20-Feb-26,21.45,21.56,21.17,21.39,383232
19-Feb-26,21.44,21.64,21.40,21.43,301862
18-Feb-26,21.46,21.64,21.33,21.57,573580
13-Feb-26,21.03,21.77,21.03,21.76,999552
12-Feb-26,20.73,21.19,20.37,21.01,997518
11-Feb-26,20.45,20.69,19.95,20.57,1085572
10-Feb-26,20.44,20.74,20.22,20.24,643574
09-Feb-26,20.55,20.75,20.29,20.50,3605278
06-Feb-26,20.00,20.69,19.75,20.40,3344829
05-Feb-26,21.00,21.00,20.01,20.15,4537878
04-Feb-26,21.30,21.30,20.60,20.69,604155
03-Feb-26,21.48,21.48,20.84,21.15,692085
02-Feb-26,21.55,21.78,21.31,21.54,990640
30-Jan-26,21.82,21.82,21.32,21.55,644623
29-Jan-26,21.82,22.10,21.48,21.63,887498
28-Jan-26,21.23,21.97,20.90,21.60,4397584
27-Jan-26,22.30,22.50,20.85,21.10,10103162
26-Jan-26,26.77,26.77,25.46,25.46,345557
23-Jan-26,26.69,27.01,26.69,26.89,644955
22-Jan-26,26.39,26.90,26.32,26.69,602707
21-Jan-26,26.33,26.48,25.66,26.43,771171
20-Jan-26,25.25,26.06,25.15,26.06,941888
19-Jan-26,26.50,26.50,25.19,25.44,77960
16-Jan-26,25.74,25.92,25.33,25.33,375318
15-Jan-26,25.80,26.01,25.34,25.89,668565
14-Jan-26,25.75,26.13,25.56,25.92,506648
13-Jan-26,26.32,26.32,25.54,25.54,138074
12-Jan-26,26.54,26.54,25.65,26.19,150650
09-Jan-26,26.65,26.80,26.26,26.27,73713
08-Jan-26,26.20,26.84,26.20,26.65,259638
07-Jan-26,26.85,26.90,26.06,26.27,1350603
06-Jan-26,26.61,27.01,26.57,26.85,702378
05-Jan-26,26.00,26.71,25.96,26.51,542579
02-Jan-26,25.95,26.35,25.46,25.90,737379
30-Dec-25,26.03,26.40,25.83,25.95,296317
29-Dec-25,26.74,26.74,26.14,26.14,252167
26-Dec-25,25.81,26.49,25.81,26.49,971708
23-Dec-25,25.97,25.98,25.54,25.54,111081
22-Dec-25,25.77,26.10,25.52,25.84,957391
19-Dec-25,25.96,26.40,25.78,26.00,148452
18-Dec-25,26.04,26.10,25.64,25.94,453075
17-Dec-25,26.23,26.43,25.95,26.02,1110276
16-Dec-25,26.52,26.52,25.84,25.97,527273
15-Dec-25,25.97,26.50,25.97,26.50,533760
12-Dec-25,26.00,26.65,25.95,26.50,912388
11-Dec-25,25.52,26.18,25.40,25.56,1126342
10-Dec-25,25.25,25.61,25.02,25.51,363381
09-Dec-25,25.23,25.34,25.00,25.00,459671
08-Dec-25,25.93,25.93,24.98,24.98,645336
05-Dec-25,25.41,26.56,25.10,25.67,692507
04-Dec-25,25.86,27.75,24.98,25.36,1069018
03-Dec-25,24.86,25.83,24.61,25.74,1491732
02-Dec-25,24.92,25.01,24.64,24.66,192434
01-Dec-25,25.32,25.32,24.79,24.80,171485
28-Nov-25,25.17,25.31,25.05,25.06,244685
27-Nov-25,24.70,25.85,24.70,25.18,57239
26-Nov-25,25.02,25.67,25.01,25.05,1058196
25-Nov-25,24.49,25.26,24.49,25.02,548144
24-Nov-25,24.88,25.38,24.45,24.63,1860921
21-Nov-25,23.73,24.93,23.73,24.59,1376432
19-Nov-25,24.00,24.00,23.24,23.42,1909933
18-Nov-25,24.26,24.26,23.55,23.81,882310
17-Nov-25,24.24,24.86,24.24,24.35,466285
14-Nov-25,25.17,25.17,24.18,24.24,1325673
13-Nov-25,25.91,25.91,25.05,25.15,1167099
12-Nov-25,24.75,25.91,24.74,25.65,631186
11-Nov-25,24.30,24.64,24.11,24.57,773533
10-Nov-25,24.53,24.55,24.01,24.29,1533778
07-Nov-25,24.48,24.61,23.97,24.53,3489880
06-Nov-25,24.99,25.28,24.49,24.49,2197248
05-Nov-25,25.59,25.59,24.83,24.99,1169357
04-Nov-25,25.38,25.85,25.09,25.33,7236207
03-Nov-25,25.97,26.00,25.03,25.66,1494491
31-Oct-25,26.45,26.62,25.90,26.14,1544272
30-Oct-25,27.27,27.27,26.39,26.40,2397667
29-Oct-25,27.92,28.04,27.10,27.43,1777944
28-Oct-25,29.15,29.36,27.60,28.06,2687857
27-Oct-25,27.96,28.05,27.79,27.99,1195233
24-Oct-25,27.10,28.04,27.05,27.93,552023
23-Oct-25,27.65,27.80,27.16,27.66,3116631
22-Oct-25,28.02,28.04,27.63,27.86,1336679
21-Oct-25,28.08,28.51,27.95,28.16,1018616
20-Oct-25,27.30,28.03,27.30,27.87,854401
17-Oct-25,27.55,27.75,27.27,27.46,1467995
16-Oct-25,28.26,28.26,27.58,27.58,634442
15-Oct-25,28.27,28.28,27.74,27.98,1323833
14-Oct-25,27.88,28.30,27.84,28.02,2198830
13-Oct-25,27.62,27.95,27.62,27.94,1006486
10-Oct-25,28.52,28.55,27.67,27.75,5286669
09-Oct-25,28.54,28.76,28.11,28.19,3615827
08-Oct-25,27.94,28.59,27.87,28.25,5789520
07-Oct-25,27.64,27.86,27.35,27.76,2968071
06-Oct-25,27.82,27.82,27.15,27.15,724297
03-Oct-25,27.26,28.13,27.26,27.54,4394231
02-Oct-25,26.66,27.14,26.32,26.87,3313737
01-Oct-25,26.17,26.56,26.04,26.39,497217
30-Sep-25,26.07,26.53,25.97,26.17,236955
29-Sep-25,26.17,26.24,25.92,26.07,442700
26-Sep-25,26.44,26.75,26.07,26.25,728518
25-Sep-25,26.55,26.65,26.20,26.46,309092
24-Sep-25,26.74,26.94,26.42,26.76,1183964
23-Sep-25,26.17,26.70,25.93,26.34,1038040
22-Sep-25,25.18,26.14,24.89,25.94,1722059
19-Sep-25,25.57,25.91,25.49,25.70,663510
18-Sep-25,26.12,26.12,25.30,25.30,1065925
17-Sep-25,25.51,25.86,25.48,25.74,727599
16-Sep-25,26.40,26.40,25.69,25.80,1104506
15-Sep-25,26.86,26.93,26.05,26.40,1126875
12-Sep-25,27.20,27.66,26.79,26.96,1405431
11-Sep-25,27.07,27.66,26.72,27.32,1751878
10-Sep-25,26.84,26.98,26.35,26.79,1231140
09-Sep-25,25.80,27.24,25.36,26.96,9998272
08-Sep-25,24.70,24.94,24.43,24.75,620295
05-Sep-25,24.30,24.50,23.80,24.33,920269
04-Sep-25,24.01,24.27,23.80,24.04,576580
03-Sep-25,24.07,24.07,23.60,23.84,967845
02-Sep-25,24.17,24.35,24.04,24.11,3609192
01-Sep-25,24.06,24.19,23.30,24.00,577217
29-Aug-25,23.45,23.93,23.35,23.82,2373076
28-Aug-25,23.55,23.58,23.13,23.38,1540180
27-Aug-25,23.25,23.66,23.25,23.53,605088
26-Aug-25,23.49,24.01,22.88,23.35,3311895
25-Aug-25,23.82,23.92,23.40,23.51,902647
22-Aug-25,23.66,24.18,23.63,23.78,2178102
21-Aug-25,23.23,24.00,23.23,23.70,391020
20-Aug-25,23.90,23.90,23.10,23.36,7730731
19-Aug-25,24.25,24.26,23.40,23.83,2674479
18-Aug-25,24.20,24.52,23.83,24.01,26338454
15-Aug-25,23.31,23.96,22.72,23.76,5605770
14-Aug-25,20.52,21.45,20.52,21.45,733446
13-Aug-25,20.44,21.04,20.43,20.90,6747595
12-Aug-25,19.76,20.35,19.63,20.03,664962
11-Aug-25,19.77,20.09,19.58,19.58,173829
08-Aug-25,18.92,19.76,18.92,19.76,1198445
07-Aug-25,19.44,19.44,18.76,18.89,454330
06-Aug-25,19.72,19.75,19.22,19.63,870947
05-Aug-25,19.11,19.84,18.92,19.62,722833
04-Aug-25,18.94,19.03,18.68,18.93,373536
01-Aug-25,20.00,20.00,18.64,18.75,1563140
31-Jul-25,20.92,20.96,19.85,20.14,4292314
30-Jul-25,21.00,21.24,20.71,21.12,1008406
29-Jul-25,22.07,22.07,20.78,20.78,4093398
28-Jul-25,22.68,22.79,22.41,22.47,1931963
25-Jul-25,22.00,22.73,22.00,22.73,141192
24-Jul-25,22.50,22.86,22.01,22.01,602754
23-Jul-25,22.84,23.25,22.68,23.25,232658
22-Jul-25,22.56,22.92,22.48,22.61,146805
21-Jul-25,22.71,22.77,22.37,22.37,1534973
18-Jul-25,22.65,22.88,22.28,22.48,736388
17-Jul-25,23.17,23.40,22.65,22.65,4030456
16-Jul-25,23.28,23.59,23.13,23.16,857565
15-Jul-25,23.80,23.84,23.13,23.19,1901095
14-Jul-25,24.10,24.10,23.80,23.84,603020
11-Jul-25,23.75,24.05,23.75,23.93,121540
10-Jul-25,24.08,24.27,23.54,23.75,806223
09-Jul-25,23.76,23.80,23.38,23.63,1643372
08-Jul-25,23.52,24.06,23.52,23.87,734769
07-Jul-25,24.26,24.26,23.58,23.67,361208
04-Jul-25,23.90,24.12,23.90,24.01,33009
03-Jul-25,24.00,24.20,23.88,23.90,795347
02-Jul-25,25.03,25.09,23.73,23.73,946213
01-Jul-25,24.20,25.46,24.16,25.46,1730785
27-Jun-25,23.68,24.24,23.68,24.01,340506
26-Jun-25,24.14,24.14,23.65,23.65,296648
25-Jun-25,23.51,24.20,23.51,23.93,2356435
24-Jun-25,23.80,24.11,23.56,23.96,1552019
23-Jun-25,23.90,23.90,23.32,23.53,814248
20-Jun-25,24.30,24.30,23.80,23.94,384255
18-Jun-25,24.20,24.44,24.08,24.16,361984
17-Jun-25,24.03,24.47,23.85,24.47,1730956
16-Jun-25,24.79,24.80,24.02,24.03,1715641
13-Jun-25,24.86,25.28,24.64,24.67,1228692
12-Jun-25,24.50,25.34,24.40,25.00,890355
11-Jun-25,23.95,24.60,23.95,24.44,1815121
10-Jun-25,24.05,24.16,23.89,24.04,434116
09-Jun-25,24.35,24.47,23.87,23.87,473879
06-Jun-25,23.72,24.11,23.68,24.03,1374592
05-Jun-25,24.12,24.14,23.40,23.40,4045982
04-Jun-25,24.28,24.72,24.15,24.20,523800
03-Jun-25,24.52,24.77,24.16,24.16,944786
02-Jun-25,24.83,25.47,24.51,24.51,4067587
30-May-25,24.24,24.96,24.20,24.58,1404252
29-May-25,24.24,24.56,23.84,24.09,1050535
28-May-25,23.68,24.72,23.68,24.24,795067
27-May-25,24.16,24.20,23.37,23.57,1588595
26-May-25,23.87,24.03,23.53,23.99,151825
23-May-25,23.80,24.47,23.48,23.48,1080077
22-May-25,24.15,24.59,23.60,23.80,2144692
21-May-25,24.72,25.10,24.38,24.38,4038242
20-May-25,25.94,26.31,25.33,25.93,3082514
19-May-25,24.81,25.50,24.17,25.50,5197598
16-May-25,23.12,23.88,21.89,23.50,10156736
15-May-25,23.33,23.33,20.09,22.38,9690402
14-May-25,25.47,26.10,24.79,24.80,5808205
13-May-25,27.50,27.51,24.77,25.19,4027113
12-May-25,31.12,31.19,30.63,30.66,655630
09-May-25,31.51,31.51,30.51,30.55,374336
08-May-25,31.97,31.97,31.19,31.19,330797
07-May-25,32.48,32.48,31.70,31.98,95565
06-May-25,33.11,33.11,32.08,32.08,215732
05-May-25,32.24,33.24,32.08,32.77,1235858
02-May-25,33.00,33.00,31.78,32.50,5012603
30-Apr-25,33.19,33.48,32.49,33.11,203430
29-Apr-25,34.32,34.32,32.74,32.74,886192
28-Apr-25,34.00,34.37,33.67,33.75,442628
25-Apr-25,35.84,35.84,33.44,34.08,581737
24-Apr-25,34.90,34.90,34.34,34.46,3145705
23-Apr-25,35.03,35.66,34.35,34.78,2598795
22-Apr-25,36.58,36.58,34.48,34.68,10141341
17-Apr-25,40.92,41.25,37.11,37.44,6152022
16-Apr-25,49.17,49.80,48.83,48.88,3741770
15-Apr-25,49.20,49.42,48.84,48.98,143342
14-Apr-25,49.89,49.92,48.40,49.03,79892
11-Apr-25,50.04,50.52,49.55,50.01,3432870
10-Apr-25,48.30,50.76,48.30,49.61,3218333
09-Apr-25,48.20,49.20,47.84,47.84,13276288
08-Apr-25,47.46,48.76,47.03,47.36,2999020
07-Apr-25,44.02,44.42,42.24,43.75,1566111
04-Apr-25,43.91,45.54,43.91,44.02,330068
03-Apr-25,42.18,43.96,42.18,43.91,7196394
02-Apr-25,42.40,42.62,42.09,42.50,113960
01-Apr-25,42.96,43.01,42.21,42.21,326700
31-Mar-25,42.01,43.20,42.01,42.98,99216
28-Mar-25,42.44,42.73,42.41,42.42,67287
27-Mar-25,42.44,42.84,42.05,42.31,171931
26-Mar-25,41.81,42.66,41.81,42.36,632401
25-Mar-25,42.20,42.37,41.71,41.73,1597012
24-Mar-25,42.05,42.56,42.03,42.20,459113
21-Mar-25,41.42,42.36,41.42,42.03,5742412
20-Mar-25,40.01,41.55,40.01,41.16,356291
19-Mar-25,40.84,41.12,40.40,40.62,98786
18-Mar-25,40.45,41.10,40.45,40.65,666336
17-Mar-25,40.21,40.67,39.73,40.38,148396
14-Mar-25,39.70,39.93,39.43,39.81,1292123
13-Mar-25,40.02,40.03,39.70,39.70,1346498
12-Mar-25,40.60,40.60,39.95,39.99,884037
11-Mar-25,39.99,40.41,39.87,40.41,2828355
10-Mar-25,40.49,40.87,40.10,40.10,67364
07-Mar-25,39.48,41.39,39.48,40.61,984649
06-Mar-25,39.95,39.96,39.20,39.20,736539
05-Mar-25,39.99,39.99,39.06,39.06,480050
28-Feb-25,39.17,39.84,38.94,39.53,840774
27-Feb-25,38.54,39.51,38.50,39.01,171798
26-Feb-25,38.68,38.99,37.89,38.29,320993
25-Feb-25,38.16,38.72,37.32,38.72,119903
24-Feb-25,38.20,38.25,37.58,37.91,225741
21-Feb-25,36.36,38.48,35.79,38.01,1768689
20-Feb-25,41.30,41.37,40.83,40.85,60217
19-Feb-25,40.91,41.61,40.60,41.50,905399
18-Feb-25,42.39,42.39,40.39,40.68,1612286
17-Feb-25,42.55,43.03,42.00,42.00,289685
14-Feb-25,43.64,43.64,42.49,42.49,872973
13-Feb-25,43.42,43.90,43.42,43.74,34389
12-Feb-25,43.89,44.46,43.20,43.41,427429
11-Feb-25,43.87,44.26,43.45,43.79,1032879
10-Feb-25,43.21,43.94,43.21,43.93,46789
07-Feb-25,43.22,44.03,43.22,43.43,582883
06-Feb-25,44.87,44.87,43.21,43.76,502631
05-Feb-25,44.10,44.85,43.79,44.85,1494118
04-Feb-25,45.32,45.40,44.81,44.85,46200
03-Feb-25,45.33,46.32,45.09,45.44,656891
31-Jan-25,45.60,45.70,45.09,45.37,67133
30-Jan-25,44.19,45.80,44.19,45.57,70176
29-Jan-25,44.99,45.21,44.92,45.10,24360
28-Jan-25,45.55,45.80,45.14,45.21,712861
27-Jan-25,45.04,46.56,45.04,45.69,180573
24-Jan-25,44.27,45.08,44.23,44.77,29982
23-Jan-25,44.75,44.80,44.09,44.61,4087659
22-Jan-25,44.31,45.67,43.81,45.67,245082
21-Jan-25,44.67,45.21,44.22,44.22,506085
20-Jan-25,44.65,45.87,43.74,44.22,31001
17-Jan-25,43.97,45.12,43.70,44.70,1091697
16-Jan-25,47.99,47.99,44.00,44.00,4420964
15-Jan-25,46.88,46.94,45.90,46.68,263470
14-Jan-25,47.10,47.12,46.49,46.88,84589
13-Jan-25,46.65,47.65,46.55,46.85,2514738
10-Jan-25,44.31,46.67,44.31,45.44,649498
09-Jan-25,45.00,46.02,44.92,44.93,12685
08-Jan-25,45.09,45.70,44.80,45.56,1192565
07-Jan-25,44.38,45.16,43.00,45.09,793003
06-Jan-25,44.88,45.35,44.01,45.10,134597
03-Jan-25,44.40,45.72,44.15,45.72,622752
02-Jan-25,44.99,45.35,44.15,44.48,369782
30-Dec-24,44.99,45.10,44.05,44.99,81298
27-Dec-24,45.32,45.50,44.86,45.10,127420
26-Dec-24,44.40,45.33,44.40,45.33,107367
23-Dec-24,44.08,45.12,43.81,45.04,265070
20-Dec-24,42.40,43.80,42.24,43.80,2064909
19-Dec-24,44.33,45.32,42.77,42.93,1432611
18-Dec-24,42.52,45.32,42.52,45.24,2351418
17-Dec-24,44.57,44.57,41.61,42.50,830326
16-Dec-24,45.32,45.36,43.60,44.12,1614518
13-Dec-24,44.71,45.44,44.00,45.26,195890
12-Dec-24,46.00,46.00,44.19,44.26,629118
11-Dec-24,48.76,48.77,45.56,45.82,3567547
10-Dec-24,49.13,49.13,48.24,48.95,3811961
09-Dec-24,47.60,48.86,47.17,48.64,297713
06-Dec-24,48.90,49.88,47.18,47.44,3338895
05-Dec-24,52.97,52.97,49.22,49.22,461973
04-Dec-24,52.36,53.92,51.36,52.98,1804194
03-Dec-24,52.50,53.06,52.38,52.74,846281
02-Dec-24,52.87,53.20,51.99,52.43,440676
29-Nov-24,53.00,53.16,52.03,52.46,721677
28-Nov-24,50.51,52.53,50.51,52.44,73594
27-Nov-24,50.78,51.82,50.67,51.82,134882
26-Nov-24,50.36,50.60,49.61,50.50,655914
25-Nov-24,49.55,50.35,49.12,50.21,573999
22-Nov-24,49.56,50.00,48.85,49.12,104963
21-Nov-24,49.05,50.24,49.05,49.49,342173
19-Nov-24,48.17,48.30,47.47,47.47,167464
18-Nov-24,49.03,49.03,48.15,48.59,1100184
14-Nov-24,50.36,50.36,48.81,49.05,237074
13-Nov-24,51.28,51.28,50.00,50.46,647274
12-Nov-24,51.01,51.48,50.66,50.77,61708
11-Nov-24,51.44,52.10,50.76,51.48,238422
08-Nov-24,49.30,51.04,49.30,50.61,991478
07-Nov-24,48.60,49.37,47.85,49.37,445424
06-Nov-24,48.63,50.37,48.00,48.60,91683
05-Nov-24,46.00,46.66,46.00,46.56,54203
04-Nov-24,48.09,48.09,45.80,45.80,96934
01-Nov-24,47.03,47.75,46.83,47.62,84113

*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: UNHH34