Cotação atual, histórico e gráfico do papel: UNIP6

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 UNIP6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/03/2026	-2,33%	-1,61	67,50	69,03	67,50	69,80	17M	1.469
10/03/2026	-1,34%	-0,94	69,11	70,06	68,05	70,50	57M	3.049
09/03/2026	1,48%	1,02	70,05	68,66	68,21	70,81	45M	2.440
06/03/2026	-0,39%	-0,27	69,03	69,52	68,60	70,14	22M	1.819
05/03/2026	-0,66%	-0,46	69,30	69,02	67,95	70,18	44M	2.319
04/03/2026	3,06%	2,07	69,76	67,68	67,50	70,24	42M	2.124
03/03/2026	-1,66%	-1,14	67,69	67,00	67,00	68,88	18M	1.976

02/03/2026	-2,37%	-1,67	68,83	69,92	66,53	70,49	62M	4.039
27/02/2026	-0,66%	-0,47	70,50	71,00	69,53	71,99	38M	3.071
26/02/2026	-0,91%	-0,65	70,97	71,58	69,04	72,22	45M	4.064
25/02/2026	0,87%	0,62	71,62	71,25	69,90	72,08	16M	1.557
24/02/2026	2,38%	1,65	71,00	69,51	69,21	72,22	22M	1.992
23/02/2026	0,03%	0,02	69,35	68,21	68,21	69,82	23M	2.561
20/02/2026	-0,83%	-0,58	69,33	69,91	68,04	70,09	22M	1.508
19/02/2026	2,06%	1,41	69,91	67,75	67,75	69,93	19M	1.731
18/02/2026	2,79%	1,86	68,50	66,99	66,88	68,94	18M	1.610
13/02/2026	0,88%	0,58	66,64	66,08	65,13	66,64	11M	1.134
12/02/2026	-1,64%	-1,10	66,06	67,38	65,54	67,39	11M	1.192
11/02/2026	2,69%	1,76	67,16	65,41	65,40	67,24	14M	1.487
10/02/2026	1,47%	0,95	65,40	64,45	64,45	65,80	9M	963
09/02/2026	0,45%	0,29	64,45	65,00	63,99	65,44	18M	1.404
06/02/2026	0,58%	0,37	64,16	64,99	63,99	64,99	8M	784
05/02/2026	0,66%	0,42	63,79	63,50	63,40	64,95	13M	1.594
04/02/2026	-3,59%	-2,36	63,37	65,73	62,95	65,73	15M	1.602
03/02/2026	3,14%	2,00	65,73	64,00	63,73	65,73	20M	1.846
02/02/2026	1,37%	0,86	63,73	62,87	62,87	63,97	10M	1.098
30/01/2026	1,17%	0,73	62,87	62,00	61,81	63,74	15M	1.633
29/01/2026	-1,15%	-0,72	62,14	62,90	61,58	63,60	13M	1.536
28/01/2026	-0,47%	-0,30	62,86	63,31	62,47	64,35	21M	2.205
27/01/2026	4,17%	2,53	63,16	60,64	60,64	63,16	35M	1.787
26/01/2026	-1,64%	-1,01	60,63	62,09	60,01	62,11	12M	1.542
23/01/2026	4,69%	2,76	61,64	58,87	58,81	61,78	17M	1.637
22/01/2026	1,05%	0,61	58,88	58,27	58,27	59,76	16M	1.565
21/01/2026	1,92%	1,10	58,27	57,23	57,23	58,71	18M	1.646
20/01/2026	-5,61%	-3,40	57,17	60,14	56,68	60,14	39M	3.965
19/01/2026	0,30%	0,18	60,57	60,38	60,09	60,90	5M	641
16/01/2026	-0,69%	-0,42	60,39	61,03	59,65	61,25	12M	1.078
15/01/2026	-0,56%	-0,34	60,81	61,23	60,60	62,11	12M	1.288
14/01/2026	3,12%	1,85	61,15	59,23	59,18	61,41	17M	1.757
13/01/2026	0,68%	0,40	59,30	58,95	58,43	59,43	14M	1.355
12/01/2026	0,36%	0,21	58,90	59,15	58,46	59,25	8M	958
09/01/2026	-1,79%	-1,07	58,69	59,85	58,42	60,17	13M	1.252
08/01/2026	-0,47%	-0,28	59,76	60,65	59,54	61,11	15M	1.973
07/01/2026	-1,43%	-0,87	60,04	61,18	60,04	61,41	15M	1.442
06/01/2026	2,87%	1,70	60,91	59,60	59,22	62,05	18M	1.715
05/01/2026	1,75%	1,02	59,21	58,70	57,72	59,59	14M	1.731
02/01/2026	0,45%	0,26	58,19	58,01	57,19	58,56	13M	1.338
30/12/2025	-2,15%	-1,27	57,93	59,94	57,87	59,94	15M	1.879
29/12/2025	-0,47%	-0,28	59,20	59,66	59,04	59,98	8M	848
26/12/2025	1,04%	0,61	59,48	59,50	58,80	59,86	9M	895
23/12/2025	1,26%	0,73	58,87	58,15	58,15	59,29	12M	1.343
22/12/2025	1,84%	1,05	58,14	57,91	56,75	58,14	10M	1.084
19/12/2025	2,06%	1,15	57,09	55,98	55,85	57,16	19M	1.561
18/12/2025	-1,86%	-1,06	55,94	57,11	55,75	57,51	22M	1.966
17/12/2025	-0,52%	-0,30	57,00	57,84	56,67	57,84	16M	1.623
16/12/2025	0,70%	0,40	57,30	57,10	56,81	57,91	26M	2.907
15/12/2025	0,64%	0,36	56,90	56,87	56,64	57,43	18M	1.995
12/12/2025	-1,94%	-1,12	56,54	58,00	56,54	58,20	19M	1.517
11/12/2025	-0,55%	-0,32	57,66	57,98	57,47	58,57	13M	1.376
10/12/2025	3,24%	1,82	57,98	56,20	56,20	58,04	13M	1.446
09/12/2025	-0,95%	-0,54	56,16	56,29	55,23	57,49	20M	2.270
08/12/2025	-12,50%	-8,10	56,70	57,95	55,84	58,15	38M	3.734
05/12/2025	-1,07%	-0,70	64,80	65,96	64,55	67,00	60M	4.592
04/12/2025	0,92%	0,60	65,50	65,90	64,35	66,49	57M	3.907
03/12/2025	7,99%	4,80	64,90	66,35	64,20	67,88	99M	6.782
02/12/2025	0,72%	0,43	60,10	59,68	59,68	61,27	17M	1.657
01/12/2025	-1,36%	-0,82	59,67	60,51	58,88	61,32	21M	2.187
28/11/2025	0,67%	0,40	60,49	60,15	60,15	62,54	24M	2.339
27/11/2025	1,08%	0,64	60,09	59,45	59,45	61,82	17M	1.751
26/11/2025	0,87%	0,51	59,45	58,80	58,80	60,24	12M	1.522
25/11/2025	-2,45%	-1,48	58,94	60,50	58,88	61,25	13M	1.541
24/11/2025	1,38%	0,82	60,42	59,89	59,51	61,97	24M	1.381
21/11/2025	-2,13%	-1,30	59,60	60,81	58,98	61,00	22M	2.216
19/11/2025	-1,68%	-1,04	60,90	61,94	60,61	62,19	16M	1.525
18/11/2025	-1,85%	-1,17	61,94	63,09	61,37	63,09	18M	1.730
17/11/2025	-1,56%	-1,00	63,11	64,00	62,46	64,72	13M	1.301
14/11/2025	-2,86%	-1,89	64,11	65,50	63,46	65,80	17M	1.748
13/11/2025	1,30%	0,85	66,00	65,16	65,16	66,48	9M	1.001
12/11/2025	-0,91%	-0,60	65,15	65,79	65,15	66,60	9M	975
11/11/2025	1,15%	0,75	65,75	65,36	65,36	66,84	13M	1.300
10/11/2025	-1,41%	-0,93	65,00	65,90	65,00	66,38	11M	1.161
07/11/2025	-0,05%	-0,03	65,93	65,90	65,69	67,30	10M	931
06/11/2025	-2,11%	-1,42	65,96	67,38	65,96	68,05	16M	1.611
05/11/2025	-2,74%	-1,90	67,38	69,50	67,35	70,20	23M	2.177
04/11/2025	0,42%	0,29	69,28	68,80	68,03	69,93	12M	1.269
03/11/2025	-2,83%	-2,01	68,99	70,99	67,86	70,99	25M	2.183
31/10/2025	0,00%	0,00	71,00	70,72	70,71	71,72	22M	933
30/10/2025	0,21%	0,15	71,00	70,50	70,40	71,79	11M	1.069
29/10/2025	-1,92%	-1,39	70,85	72,24	70,61	72,39	11M	967
28/10/2025	-0,33%	-0,24	72,24	72,48	71,34	72,79	14M	1.251
27/10/2025	0,79%	0,57	72,48	72,26	71,51	72,91	19M	1.736
24/10/2025	-0,10%	-0,07	71,91	71,98	71,32	72,29	8M	866
23/10/2025	1,31%	0,93	71,98	71,04	70,90	72,43	12M	781
22/10/2025	-0,28%	-0,20	71,05	71,35	70,56	71,96	9M	701
21/10/2025	-0,01%	-0,01	71,25	70,86	70,65	72,24	8M	753
20/10/2025	-2,66%	-1,95	71,26	73,20	70,35	73,41	15M	1.159
17/10/2025	0,27%	0,20	73,21	72,55	71,80	73,50	6M	530
16/10/2025	-1,80%	-1,34	73,01	74,00	72,00	74,11	18M	1.454
15/10/2025	0,30%	0,22	74,35	74,47	73,85	75,30	15M	1.164
14/10/2025	-0,51%	-0,38	74,13	73,99	73,00	75,87	19M	1.439
13/10/2025	-4,91%	-3,85	74,51	78,36	74,50	78,73	41M	2.469
10/10/2025	0,20%	0,16	78,36	78,20	76,87	79,50	26M	1.424
09/10/2025	-1,11%	-0,88	78,20	79,08	78,20	80,77	18M	1.437
08/10/2025	3,51%	2,68	79,08	76,36	76,20	80,18	32M	2.101
07/10/2025	2,67%	1,99	76,40	74,42	73,77	76,40	18M	1.653
06/10/2025	0,11%	0,08	74,41	74,30	72,02	74,59	11M	989
03/10/2025	1,72%	1,26	74,33	73,20	72,88	74,33	14M	1.117
02/10/2025	0,77%	0,56	73,07	72,10	71,89	73,48	13M	1.306
01/10/2025	2,43%	1,72	72,51	70,19	70,19	72,51	11M	950
30/09/2025	-2,17%	-1,57	70,79	72,36	70,01	72,93	16M	1.423
29/09/2025	-0,84%	-0,61	72,36	73,05	72,34	73,64	8M	714
26/09/2025	1,79%	1,28	72,97	71,69	71,55	73,18	12M	1.013
25/09/2025	-3,53%	-2,62	71,69	74,28	71,69	74,28	14M	1.269
24/09/2025	1,16%	0,85	74,31	73,49	73,23	74,74	24M	1.351
23/09/2025	-0,19%	-0,14	73,46	73,80	73,37	74,36	9M	753
22/09/2025	-0,11%	-0,08	73,60	73,51	72,52	74,30	12M	1.128
19/09/2025	1,88%	1,36	73,68	72,32	72,11	73,68	14M	1.028
18/09/2025	-0,32%	-0,23	72,32	72,55	71,99	72,85	12M	1.023
17/09/2025	2,40%	1,70	72,55	71,00	70,78	72,64	15M	1.443
16/09/2025	-0,28%	-0,20	70,85	71,52	69,95	71,76	10M	945
15/09/2025	-1,62%	-1,17	71,05	72,20	70,20	72,71	15M	1.405
12/09/2025	2,99%	2,10	72,22	70,12	69,65	72,25	17M	1.603
11/09/2025	1,39%	0,96	70,12	69,04	68,52	70,15	11M	1.051
10/09/2025	0,96%	0,66	69,16	68,50	68,29	69,49	10M	1.034
09/09/2025	1,05%	0,71	68,50	67,26	66,78	68,70	12M	1.004
08/09/2025	0,41%	0,28	67,79	67,46	66,72	67,99	11M	818
05/09/2025	-1,06%	-0,72	67,51	67,99	66,49	68,80	15M	1.238
04/09/2025	2,54%	1,69	68,23	66,49	66,49	68,47	25M	1.394
03/09/2025	1,43%	0,94	66,54	65,60	65,27	66,76	13M	1.455
02/09/2025	0,55%	0,36	65,60	65,24	64,19	65,60	10M	1.143
01/09/2025	0,79%	0,51	65,24	65,00	64,02	65,90	14M	1.042
29/08/2025	1,68%	1,07	64,73	63,62	63,38	65,00	23M	1.418
28/08/2025	1,94%	1,21	63,66	62,46	62,45	63,66	7M	624
27/08/2025	0,89%	0,55	62,45	61,63	61,30	62,45	10M	1.098
26/08/2025	-0,13%	-0,08	61,90	61,70	61,53	62,04	6M	520
25/08/2025	1,03%	0,63	61,98	61,97	61,13	62,01	17M	684
22/08/2025	1,98%	1,19	61,35	60,56	59,86	61,35	8M	812
21/08/2025	1,08%	0,64	60,16	59,52	59,01	60,31	8M	832
20/08/2025	2,39%	1,39	59,52	58,21	57,73	59,52	6M	609
19/08/2025	-0,19%	-0,11	58,13	58,10	57,20	58,13	12M	1.070
18/08/2025	1,34%	0,77	58,24	58,10	57,18	59,36	19M	1.687
15/08/2025	-0,64%	-0,37	57,47	57,83	56,67	57,96	6M	796
14/08/2025	0,45%	0,26	57,84	57,60	56,72	58,34	7M	653
13/08/2025	-9,15%	-5,80	57,58	59,27	57,00	59,40	13M	1.353
12/08/2025	0,75%	0,47	63,38	63,85	63,38	64,77	29M	2.185
11/08/2025	5,18%	3,10	62,91	61,07	60,40	63,19	18M	1.674
08/08/2025	7,61%	4,23	59,81	59,45	59,45	61,98	26M	2.112
07/08/2025	-0,70%	-0,39	55,58	55,98	55,09	56,75	11M	1.264
06/08/2025	1,73%	0,95	55,97	55,04	55,04	56,48	5M	521
05/08/2025	-0,29%	-0,16	55,02	55,58	54,75	56,24	7M	730
04/08/2025	0,09%	0,05	55,18	55,11	54,86	56,10	7M	980
01/08/2025	0,29%	0,16	55,13	55,47	54,49	56,13	7M	855
31/07/2025	-0,07%	-0,04	54,97	54,79	54,11	55,29	6M	745
30/07/2025	0,26%	0,14	55,01	54,56	54,03	55,26	5M	659
29/07/2025	0,55%	0,30	54,87	54,28	54,24	54,98	3M	434
28/07/2025	-1,09%	-0,60	54,57	55,17	54,36	55,17	4M	469
25/07/2025	-0,24%	-0,13	55,17	55,30	54,51	55,49	4M	429
24/07/2025	-0,16%	-0,09	55,30	55,39	54,86	55,77	5M	586
23/07/2025	0,49%	0,27	55,39	55,13	54,76	55,62	5M	570
22/07/2025	-1,02%	-0,57	55,12	55,83	55,00	56,33	7M	922
21/07/2025	-0,85%	-0,48	55,69	56,14	55,19	56,40	9M	1.101
18/07/2025	-3,26%	-1,89	56,17	57,50	55,40	58,00	11M	1.474
17/07/2025	-0,63%	-0,37	58,06	58,60	57,50	58,70	6M	753
16/07/2025	0,10%	0,06	58,43	58,81	57,50	58,89	6M	843
15/07/2025	-0,39%	-0,23	58,37	58,84	58,21	58,98	5M	656
14/07/2025	0,09%	0,05	58,60	58,78	58,20	59,24	5M	626
11/07/2025	-2,55%	-1,53	58,55	60,09	58,20	60,09	8M	768
10/07/2025	0,72%	0,43	60,08	59,44	58,36	60,40	8M	999
09/07/2025	0,25%	0,15	59,65	59,19	59,09	59,88	5M	660
08/07/2025	1,05%	0,62	59,50	58,66	58,65	60,07	5M	622
07/07/2025	-1,44%	-0,86	58,88	59,55	58,57	60,36	7M	810
04/07/2025	0,64%	0,38	59,74	59,54	59,53	61,10	8M	1.016
03/07/2025	2,59%	1,50	59,36	57,86	57,55	59,48	9M	887
02/07/2025	0,33%	0,19	57,86	57,62	57,11	58,14	7M	943
01/07/2025	-0,29%	-0,17	57,67	58,17	57,40	58,80	8M	1.062
27/06/2025	0,09%	0,05	57,84	57,80	57,75	58,90	4M	496
26/06/2025	0,59%	0,34	57,79	57,45	57,00	59,03	11M	1.015
25/06/2025	-1,29%	-0,75	57,45	58,05	56,99	58,68	7M	821
24/06/2025	0,14%	0,08	58,20	58,10	57,76	58,86	4M	568
23/06/2025	0,03%	0,02	58,12	58,10	57,15	58,49	6M	756
20/06/2025	-0,31%	-0,18	58,10	58,27	57,88	58,59	9M	546
18/06/2025	0,12%	0,07	58,28	58,80	58,05	59,37	9M	967
17/06/2025	-1,29%	-0,76	58,21	59,10	58,00	59,17	7M	872
16/06/2025	-0,24%	-0,14	58,97	59,10	58,75	60,08	7M	903
13/06/2025	-1,34%	-0,80	59,11	59,72	58,69	59,90	7M	795
12/06/2025	0,32%	0,19	59,91	59,71	59,30	59,91	7M	630
11/06/2025	-1,24%	-0,75	59,72	60,28	59,30	60,70	6M	613
10/06/2025	0,90%	0,54	60,47	60,50	59,80	60,93	6M	801
09/06/2025	-0,40%	-0,24	59,93	59,33	58,50	60,36	9M	1.084
06/06/2025	1,30%	0,77	60,17	59,51	59,42	60,76	5M	690
05/06/2025	-3,51%	-2,16	59,40	61,16	59,40	61,70	7M	714
04/06/2025	1,84%	1,11	61,56	60,06	60,06	61,58	8M	1.084
03/06/2025	0,55%	0,33	60,45	60,50	59,11	60,50	5M	616
02/06/2025	0,03%	0,02	60,12	60,09	59,16	60,50	10M	1.324
30/05/2025	-1,80%	-1,10	60,10	61,20	59,69	61,20	11M	1.072
29/05/2025	-0,16%	-0,10	61,20	61,75	60,33	61,75	7M	900
28/05/2025	0,29%	0,18	61,30	61,12	60,60	61,75	8M	867
27/05/2025	-0,28%	-0,17	61,12	61,45	60,30	61,88	6M	782
26/05/2025	0,48%	0,29	61,29	60,37	60,37	61,79	8M	805
23/05/2025	0,89%	0,54	61,00	59,34	59,34	61,30	10M	1.186
22/05/2025	0,77%	0,46	60,46	59,83	59,44	60,80	10M	1.015
21/05/2025	-2,74%	-1,69	60,00	61,49	59,69	61,95	8M	986
20/05/2025	4,79%	2,82	61,69	59,12	58,00	61,69	14M	1.292
19/05/2025	2,56%	1,47	58,87	57,20	57,04	59,57	12M	1.390
16/05/2025	-0,24%	-0,14	57,40	57,63	56,81	57,79	7M	875
15/05/2025	3,10%	1,73	57,54	55,63	55,54	57,54	11M	1.354
14/05/2025	0,02%	0,01	55,81	55,81	55,01	56,37	4M	573
13/05/2025	0,54%	0,30	55,80	55,75	54,88	56,41	8M	1.100
12/05/2025	4,82%	2,55	55,50	53,01	53,01	55,56	9M	1.201
09/05/2025	-3,97%	-2,19	52,95	55,50	52,65	55,65	11M	1.403
08/05/2025	1,92%	1,04	55,14	54,63	54,47	55,90	8M	852
07/05/2025	0,28%	0,15	54,10	53,98	53,72	54,68	4M	530
06/05/2025	-0,53%	-0,29	53,95	54,54	53,91	55,00	6M	975
05/05/2025	-1,53%	-0,84	54,24	55,08	53,52	55,38	7M	778
02/05/2025	0,93%	0,51	55,08	54,96	54,08	56,58	11M	841
30/04/2025	-0,55%	-0,30	54,57	54,87	54,10	55,10	7M	802
29/04/2025	0,35%	0,19	54,87	55,43	54,53	55,53	5M	421
28/04/2025	0,59%	0,32	54,68	54,36	54,13	55,41	4M	482
25/04/2025	0,09%	0,05	54,36	54,72	54,06	54,93	2M	329
24/04/2025	0,35%	0,19	54,31	54,11	53,88	55,61	8M	852
23/04/2025	0,04%	0,02	54,12	54,10	53,71	55,06	5M	634
22/04/2025	2,08%	1,10	54,10	53,00	52,96	54,37	5M	741
17/04/2025	-0,75%	-0,40	53,00	53,40	53,00	53,79	5M	503
16/04/2025	-0,48%	-0,26	53,40	54,29	53,07	54,29	4M	628
15/04/2025	-2,24%	-1,23	53,66	54,92	53,38	55,04	3M	520
14/04/2025	0,37%	0,20	54,89	54,69	54,00	55,80	9M	1.173
11/04/2025	0,24%	0,13	54,69	54,20	53,90	55,62	7M	766
10/04/2025	-2,38%	-1,33	54,56	55,01	53,87	55,80	5M	636
09/04/2025	4,90%	2,61	55,89	52,30	52,21	55,97	10M	1.301
08/04/2025	-3,76%	-2,08	53,28	55,01	53,08	56,35	7M	849
07/04/2025	-1,34%	-0,75	55,36	54,98	53,52	55,91	12M	1.397
04/04/2025	-2,45%	-1,41	56,11	57,00	55,42	57,30	12M	1.409
03/04/2025	-0,31%	-0,18	57,52	57,17	56,22	57,66	9M	1.062
02/04/2025	1,58%	0,90	57,70	56,50	55,99	57,99	15M	1.719
01/04/2025	3,54%	1,94	56,80	55,20	54,81	56,87	14M	1.644
31/03/2025	-0,13%	-0,07	54,86	54,02	53,54	55,18	6M	743
28/03/2025	-0,92%	-0,51	54,93	55,44	54,10	55,57	7M	940
27/03/2025	3,43%	1,84	55,44	53,60	52,60	56,24	16M	1.765
26/03/2025	-1,14%	-0,62	53,60	54,22	52,50	54,80	14M	1.417
25/03/2025	0,41%	0,22	54,22	54,00	53,63	55,00	8M	979
24/03/2025	0,04%	0,02	54,00	54,37	53,50	54,77	6M	819
21/03/2025	2,43%	1,28	53,98	52,35	52,35	54,14	54M	1.744
20/03/2025	-5,05%	-2,80	52,70	55,50	52,30	55,50	16M	1.934
19/03/2025	-0,80%	-0,45	55,50	53,23	52,97	55,55	20M	2.178
18/03/2025	-1,84%	-1,05	55,95	57,39	55,61	58,80	30M	2.907
17/03/2025	6,54%	3,50	57,00	54,12	53,50	58,15	37M	3.620
14/03/2025	13,37%	6,31	53,50	49,90	49,20	54,20	37M	4.730
13/03/2025	2,03%	0,94	47,19	46,11	45,56	47,19	6M	892
12/03/2025	-0,67%	-0,31	46,25	47,03	46,24	47,29	4M	541
11/03/2025	-1,52%	-0,72	46,56	47,20	46,39	47,30	5M	805
10/03/2025	0,21%	0,10	47,28	47,36	46,51	47,48	5M	766
07/03/2025	0,34%	0,16	47,18	46,81	46,51	47,85	7M	984
06/03/2025	1,73%	0,80	47,02	46,49	46,11	47,71	5M	814
05/03/2025	1,65%	0,75	46,22	45,47	45,47	46,74	5M	686
28/02/2025	-1,52%	-0,70	45,47	46,17	45,47	46,69	7M	949
27/02/2025	-0,45%	-0,21	46,17	46,37	46,01	46,76	5M	759
26/02/2025	-1,74%	-0,82	46,38	47,20	46,15	47,69	4M	666
25/02/2025	0,58%	0,27	47,20	46,94	46,68	47,64	5M	757
24/02/2025	-3,02%	-1,46	46,93	48,50	46,63	48,73	11M	1.021
21/02/2025	0,42%	0,20	48,39	48,33	47,69	48,69	7M	1.059
20/02/2025	0,12%	0,06	48,19	48,07	47,54	48,70	6M	790
19/02/2025	-0,02%	-0,01	48,13	48,05	47,42	48,50	4M	650
18/02/2025	-0,66%	-0,32	48,14	48,52	47,80	48,86	5M	794
17/02/2025	0,98%	0,47	48,46	47,75	47,75	48,60	5M	758
14/02/2025	1,22%	0,58	47,99	47,42	47,42	48,47	3M	575
13/02/2025	0,34%	0,16	47,41	47,47	46,95	47,72	3M	538
12/02/2025	-0,51%	-0,24	47,25	47,33	46,80	47,48	4M	694
11/02/2025	0,49%	0,23	47,49	47,60	47,07	48,29	4M	753
10/02/2025	-0,69%	-0,33	47,26	47,70	46,88	48,66	6M	812
07/02/2025	-1,35%	-0,65	47,59	48,24	47,32	48,62	4M	735
06/02/2025	0,29%	0,14	48,24	48,53	47,79	48,67	4M	639
05/02/2025	-1,37%	-0,67	48,10	48,80	47,40	48,80	5M	703
04/02/2025	3,11%	1,47	48,77	47,30	46,87	48,99	7M	1.085
03/02/2025	-3,55%	-1,74	47,30	49,04	47,01	49,17	8M	1.269
31/01/2025	-0,63%	-0,31	49,04	49,35	49,00	49,88	5M	598
30/01/2025	2,00%	0,97	49,35	48,45	48,28	50,03	7M	991
29/01/2025	-0,02%	-0,01	48,38	48,48	48,02	48,59	4M	717
28/01/2025	-1,81%	-0,89	48,39	49,28	47,94	49,38	5M	878
27/01/2025	3,53%	1,68	49,28	47,99	47,17	49,34	8M	1.242
24/01/2025	0,25%	0,12	47,60	47,74	47,28	47,97	4M	613
23/01/2025	0,70%	0,33	47,48	47,14	46,33	47,67	5M	854
22/01/2025	-0,15%	-0,07	47,15	47,18	46,39	47,42	5M	681
21/01/2025	2,74%	1,26	47,22	46,24	46,00	47,28	4M	796
20/01/2025	0,97%	0,44	45,96	45,52	44,90	46,49	5M	761
17/01/2025	-0,13%	-0,06	45,52	45,58	45,10	45,79	4M	621
16/01/2025	-1,77%	-0,82	45,58	46,40	45,58	46,65	5M	898
15/01/2025	2,50%	1,13	46,40	45,44	45,02	46,95	7M	1.210
14/01/2025	1,78%	0,79	45,27	44,56	44,42	45,27	4M	721
13/01/2025	-0,71%	-0,32	44,48	44,80	44,48	45,49	5M	929
10/01/2025	-1,99%	-0,91	44,80	45,71	44,44	45,77	7M	992
09/01/2025	0,77%	0,35	45,71	45,36	45,36	46,13	3M	476
08/01/2025	-0,59%	-0,27	45,36	45,62	45,36	46,24	4M	689
07/01/2025	-0,96%	-0,44	45,63	46,60	45,63	46,79	5M	806
06/01/2025	2,40%	1,08	46,07	44,96	44,95	46,46	5M	805
03/01/2025	-2,20%	-1,01	44,99	46,00	44,91	46,17	9M	1.172
02/01/2025	-3,73%	-1,78	46,00	48,01	46,00	48,01	10M	1.326
30/12/2024	0,84%	0,40	47,78	46,84	46,84	48,42	8M	1.152
27/12/2024	0,53%	0,25	47,38	46,71	46,60	47,45	5M	873
26/12/2024	-0,11%	-0,05	47,13	47,18	46,50	47,75	5M	654
23/12/2024	1,14%	0,53	47,18	46,48	46,40	47,50	6M	941
20/12/2024	0,97%	0,45	46,65	46,35	46,15	48,13	10M	1.121
19/12/2024	0,43%	0,20	46,20	45,99	45,18	46,57	10M	1.588
18/12/2024	-2,02%	-0,95	46,00	46,90	45,49	47,00	13M	1.571
17/12/2024	-1,82%	-0,87	46,95	47,88	46,65	48,03	9M	1.297
16/12/2024	-2,88%	-1,42	47,82	49,23	47,58	49,64	10M	1.446
13/12/2024	-2,32%	-1,17	49,24	50,24	48,75	50,82	8M	1.167
12/12/2024	-2,06%	-1,06	50,41	51,35	49,55	51,54	7M	1.049
11/12/2024	2,47%	1,24	51,47	50,61	50,34	51,80	7M	915
10/12/2024	2,51%	1,23	50,23	49,30	49,30	51,00	7M	1.131
09/12/2024	-1,25%	-0,62	49,00	50,10	48,88	50,47	10M	1.619
06/12/2024	-4,06%	-2,10	49,62	51,30	49,62	52,14	7M	1.047
05/12/2024	0,23%	0,12	51,72	51,50	51,21	52,41	6M	727
04/12/2024	3,20%	1,60	51,60	49,65	49,65	52,27	9M	1.079
03/12/2024	-4,45%	-2,33	50,00	52,03	49,21	52,82	14M	2.042
02/12/2024	0,63%	0,33	52,33	52,20	51,19	52,38	10M	1.392
29/11/2024	5,37%	2,65	52,00	49,76	48,87	52,23	13M	1.751
28/11/2024	-0,46%	-0,23	49,35	49,58	48,50	49,75	8M	1.212
27/11/2024	0,26%	0,13	49,58	49,39	48,62	50,26	9M	1.213
26/11/2024	-3,42%	-1,75	49,45	51,20	49,45	51,59	12M	1.454
25/11/2024	0,14%	0,07	51,20	51,20	51,20	52,42	10M	1.338
22/11/2024	3,31%	1,64	51,13	49,45	48,71	51,40	10M	1.352
21/11/2024	-7,62%	-4,08	49,49	49,77	48,96	50,49	19M	1.793
19/11/2024	1,50%	0,79	53,57	52,81	52,50	53,99	23M	1.759
18/11/2024	8,36%	4,07	52,78	48,95	48,95	53,44	24M	2.584
14/11/2024	3,86%	1,81	48,71	48,66	48,17	51,34	24M	2.594
13/11/2024	2,49%	1,14	46,90	45,28	45,03	47,14	11M	1.932
12/11/2024	0,97%	0,44	45,76	45,22	44,38	46,14	15M	2.143
11/11/2024	1,84%	0,82	45,32	44,49	44,24	46,23	9M	1.162
08/11/2024	-1,16%	-0,52	44,50	45,02	44,35	45,81	10M	979
07/11/2024	-5,99%	-2,87	45,02	47,69	45,02	48,45	9M	1.347
06/11/2024	3,77%	1,74	47,89	46,61	45,75	47,89	8M	1.250
05/11/2024	1,23%	0,56	46,15	45,85	45,35	46,27	4M	648
04/11/2024	3,29%	1,45	45,59	44,14	44,10	45,99	7M	962
01/11/2024	-	-	44,14	44,80	43,63	44,83	9M	1.400

Date,Open,High,Low,Close,Volume
11-Mar-26,69.03,69.80,67.50,67.50,17414425
10-Mar-26,70.06,70.50,68.05,69.11,57217548
09-Mar-26,68.66,70.81,68.21,70.05,44729872
06-Mar-26,69.52,70.14,68.60,69.03,22265004
05-Mar-26,69.02,70.18,67.95,69.30,44210976
04-Mar-26,67.68,70.24,67.50,69.76,41500873
03-Mar-26,67.00,68.88,67.00,67.69,18095771
02-Mar-26,69.92,70.49,66.53,68.83,62253861
27-Feb-26,71.00,71.99,69.53,70.50,38425785
26-Feb-26,71.58,72.22,69.04,70.97,44735660
25-Feb-26,71.25,72.08,69.90,71.62,15684528
24-Feb-26,69.51,72.22,69.21,71.00,21931498
23-Feb-26,68.21,69.82,68.21,69.35,23429817
20-Feb-26,69.91,70.09,68.04,69.33,21663499
19-Feb-26,67.75,69.93,67.75,69.91,18662957
18-Feb-26,66.99,68.94,66.88,68.50,18119534
13-Feb-26,66.08,66.64,65.13,66.64,11410574
12-Feb-26,67.38,67.39,65.54,66.06,11371162
11-Feb-26,65.41,67.24,65.40,67.16,14025319
10-Feb-26,64.45,65.80,64.45,65.40,9029283
09-Feb-26,65.00,65.44,63.99,64.45,17996367
06-Feb-26,64.99,64.99,63.99,64.16,7801740
05-Feb-26,63.50,64.95,63.40,63.79,12754375
04-Feb-26,65.73,65.73,62.95,63.37,15224210
03-Feb-26,64.00,65.73,63.73,65.73,19510353
02-Feb-26,62.87,63.97,62.87,63.73,10310206
30-Jan-26,62.00,63.74,61.81,62.87,15398342
29-Jan-26,62.90,63.60,61.58,62.14,12903762
28-Jan-26,63.31,64.35,62.47,62.86,21251318
27-Jan-26,60.64,63.16,60.64,63.16,35148734
26-Jan-26,62.09,62.11,60.01,60.63,12214475
23-Jan-26,58.87,61.78,58.81,61.64,17162723
22-Jan-26,58.27,59.76,58.27,58.88,16241305
21-Jan-26,57.23,58.71,57.23,58.27,18327635
20-Jan-26,60.14,60.14,56.68,57.17,39388493
19-Jan-26,60.38,60.90,60.09,60.57,5151198
16-Jan-26,61.03,61.25,59.65,60.39,11519366
15-Jan-26,61.23,62.11,60.60,60.81,11975495
14-Jan-26,59.23,61.41,59.18,61.15,16924879
13-Jan-26,58.95,59.43,58.43,59.30,13650206
12-Jan-26,59.15,59.25,58.46,58.90,8008321
09-Jan-26,59.85,60.17,58.42,58.69,12624142
08-Jan-26,60.65,61.11,59.54,59.76,15469812
07-Jan-26,61.18,61.41,60.04,60.04,14911500
06-Jan-26,59.60,62.05,59.22,60.91,17643323
05-Jan-26,58.70,59.59,57.72,59.21,14451859
02-Jan-26,58.01,58.56,57.19,58.19,12660805
30-Dec-25,59.94,59.94,57.87,57.93,15214233
29-Dec-25,59.66,59.98,59.04,59.20,7964300
26-Dec-25,59.50,59.86,58.80,59.48,8679109
23-Dec-25,58.15,59.29,58.15,58.87,11987225
22-Dec-25,57.91,58.14,56.75,58.14,9523818
19-Dec-25,55.98,57.16,55.85,57.09,18523620
18-Dec-25,57.11,57.51,55.75,55.94,21685790
17-Dec-25,57.84,57.84,56.67,57.00,16279892
16-Dec-25,57.10,57.91,56.81,57.30,25735768
15-Dec-25,56.87,57.43,56.64,56.90,18280086
12-Dec-25,58.00,58.20,56.54,56.54,18846020
11-Dec-25,57.98,58.57,57.47,57.66,13126216
10-Dec-25,56.20,58.04,56.20,57.98,12650534
09-Dec-25,56.29,57.49,55.23,56.16,20064036
08-Dec-25,57.95,58.15,55.84,56.70,37861718
05-Dec-25,65.96,67.00,64.55,64.80,60051805
04-Dec-25,65.90,66.49,64.35,65.50,57252095
03-Dec-25,66.35,67.88,64.20,64.90,98524577
02-Dec-25,59.68,61.27,59.68,60.10,16838803
01-Dec-25,60.51,61.32,58.88,59.67,21367734
28-Nov-25,60.15,62.54,60.15,60.49,24363151
27-Nov-25,59.45,61.82,59.45,60.09,16771715
26-Nov-25,58.80,60.24,58.80,59.45,11681173
25-Nov-25,60.50,61.25,58.88,58.94,13459947
24-Nov-25,59.89,61.97,59.51,60.42,24175005
21-Nov-25,60.81,61.00,58.98,59.60,21738195
19-Nov-25,61.94,62.19,60.61,60.90,16415787
18-Nov-25,63.09,63.09,61.37,61.94,17776506
17-Nov-25,64.00,64.72,62.46,63.11,13084448
14-Nov-25,65.50,65.80,63.46,64.11,17497298
13-Nov-25,65.16,66.48,65.16,66.00,9344671
12-Nov-25,65.79,66.60,65.15,65.15,8707949
11-Nov-25,65.36,66.84,65.36,65.75,12650591
10-Nov-25,65.90,66.38,65.00,65.00,11074813
07-Nov-25,65.90,67.30,65.69,65.93,10468737
06-Nov-25,67.38,68.05,65.96,65.96,16165006
05-Nov-25,69.50,70.20,67.35,67.38,23125256
04-Nov-25,68.80,69.93,68.03,69.28,11869598
03-Nov-25,70.99,70.99,67.86,68.99,24652000
31-Oct-25,70.72,71.72,70.71,71.00,21985744
30-Oct-25,70.50,71.79,70.40,71.00,10720822
29-Oct-25,72.24,72.39,70.61,70.85,10979332
28-Oct-25,72.48,72.79,71.34,72.24,13915316
27-Oct-25,72.26,72.91,71.51,72.48,19479208
24-Oct-25,71.98,72.29,71.32,71.91,8202640
23-Oct-25,71.04,72.43,70.90,71.98,12093840
22-Oct-25,71.35,71.96,70.56,71.05,9074799
21-Oct-25,70.86,72.24,70.65,71.25,8011435
20-Oct-25,73.20,73.41,70.35,71.26,14528623
17-Oct-25,72.55,73.50,71.80,73.21,5697981
16-Oct-25,74.00,74.11,72.00,73.01,18388599
15-Oct-25,74.47,75.30,73.85,74.35,14701038
14-Oct-25,73.99,75.87,73.00,74.13,19193059
13-Oct-25,78.36,78.73,74.50,74.51,40531025
10-Oct-25,78.20,79.50,76.87,78.36,25752120
09-Oct-25,79.08,80.77,78.20,78.20,17926739
08-Oct-25,76.36,80.18,76.20,79.08,32246857
07-Oct-25,74.42,76.40,73.77,76.40,18308484
06-Oct-25,74.30,74.59,72.02,74.41,10568279
03-Oct-25,73.20,74.33,72.88,74.33,14477568
02-Oct-25,72.10,73.48,71.89,73.07,12761584
01-Oct-25,70.19,72.51,70.19,72.51,10541970
30-Sep-25,72.36,72.93,70.01,70.79,15505038
29-Sep-25,73.05,73.64,72.34,72.36,7884267
26-Sep-25,71.69,73.18,71.55,72.97,12214855
25-Sep-25,74.28,74.28,71.69,71.69,14331011
24-Sep-25,73.49,74.74,73.23,74.31,23936317
23-Sep-25,73.80,74.36,73.37,73.46,8887723
22-Sep-25,73.51,74.30,72.52,73.60,11909427
19-Sep-25,72.32,73.68,72.11,73.68,13546854
18-Sep-25,72.55,72.85,71.99,72.32,12466618
17-Sep-25,71.00,72.64,70.78,72.55,14970950
16-Sep-25,71.52,71.76,69.95,70.85,10491102
15-Sep-25,72.20,72.71,70.20,71.05,15278114
12-Sep-25,70.12,72.25,69.65,72.22,17454967
11-Sep-25,69.04,70.15,68.52,70.12,10552553
10-Sep-25,68.50,69.49,68.29,69.16,10374867
09-Sep-25,67.26,68.70,66.78,68.50,11566741
08-Sep-25,67.46,67.99,66.72,67.79,11126625
05-Sep-25,67.99,68.80,66.49,67.51,14658120
04-Sep-25,66.49,68.47,66.49,68.23,24933666
03-Sep-25,65.60,66.76,65.27,66.54,13457413
02-Sep-25,65.24,65.60,64.19,65.60,10320054
01-Sep-25,65.00,65.90,64.02,65.24,13505113
29-Aug-25,63.62,65.00,63.38,64.73,23470516
28-Aug-25,62.46,63.66,62.45,63.66,6703208
27-Aug-25,61.63,62.45,61.30,62.45,9580584
26-Aug-25,61.70,62.04,61.53,61.90,5948286
25-Aug-25,61.97,62.01,61.13,61.98,17041859
22-Aug-25,60.56,61.35,59.86,61.35,8048877
21-Aug-25,59.52,60.31,59.01,60.16,7503739
20-Aug-25,58.21,59.52,57.73,59.52,6094501
19-Aug-25,58.10,58.13,57.20,58.13,11863152
18-Aug-25,58.10,59.36,57.18,58.24,18821299
15-Aug-25,57.83,57.96,56.67,57.47,6168133
14-Aug-25,57.60,58.34,56.72,57.84,6872369
13-Aug-25,59.27,59.40,57.00,57.58,13295754
12-Aug-25,63.85,64.77,63.38,63.38,28551595
11-Aug-25,61.07,63.19,60.40,62.91,17667785
08-Aug-25,59.45,61.98,59.45,59.81,26076268
07-Aug-25,55.98,56.75,55.09,55.58,10936954
06-Aug-25,55.04,56.48,55.04,55.97,4587848
05-Aug-25,55.58,56.24,54.75,55.02,7089402
04-Aug-25,55.11,56.10,54.86,55.18,6674792
01-Aug-25,55.47,56.13,54.49,55.13,6688697
31-Jul-25,54.79,55.29,54.11,54.97,6015139
30-Jul-25,54.56,55.26,54.03,55.01,4982263
29-Jul-25,54.28,54.98,54.24,54.87,3121971
28-Jul-25,55.17,55.17,54.36,54.57,3510578
25-Jul-25,55.30,55.49,54.51,55.17,3847510
24-Jul-25,55.39,55.77,54.86,55.30,5190277
23-Jul-25,55.13,55.62,54.76,55.39,4920202
22-Jul-25,55.83,56.33,55.00,55.12,6508472
21-Jul-25,56.14,56.40,55.19,55.69,8797100
18-Jul-25,57.50,58.00,55.40,56.17,11424091
17-Jul-25,58.60,58.70,57.50,58.06,6415733
16-Jul-25,58.81,58.89,57.50,58.43,6102175
15-Jul-25,58.84,58.98,58.21,58.37,4904325
14-Jul-25,58.78,59.24,58.20,58.60,4527413
11-Jul-25,60.09,60.09,58.20,58.55,7516409
10-Jul-25,59.44,60.40,58.36,60.08,7839191
09-Jul-25,59.19,59.88,59.09,59.65,4990297
08-Jul-25,58.66,60.07,58.65,59.50,5287466
07-Jul-25,59.55,60.36,58.57,58.88,6508039
04-Jul-25,59.54,61.10,59.53,59.74,8495863
03-Jul-25,57.86,59.48,57.55,59.36,8931457
02-Jul-25,57.62,58.14,57.11,57.86,7110088
01-Jul-25,58.17,58.80,57.40,57.67,8367808
27-Jun-25,57.80,58.90,57.75,57.84,3631784
26-Jun-25,57.45,59.03,57.00,57.79,11066017
25-Jun-25,58.05,58.68,56.99,57.45,7472465
24-Jun-25,58.10,58.86,57.76,58.20,4110611
23-Jun-25,58.10,58.49,57.15,58.12,5874374
20-Jun-25,58.27,58.59,57.88,58.10,9005280
18-Jun-25,58.80,59.37,58.05,58.28,8991552
17-Jun-25,59.10,59.17,58.00,58.21,6821079
16-Jun-25,59.10,60.08,58.75,58.97,6854865
13-Jun-25,59.72,59.90,58.69,59.11,7102490
12-Jun-25,59.71,59.91,59.30,59.91,7231086
11-Jun-25,60.28,60.70,59.30,59.72,5954258
10-Jun-25,60.50,60.93,59.80,60.47,6062296
09-Jun-25,59.33,60.36,58.50,59.93,9409821
06-Jun-25,59.51,60.76,59.42,60.17,5199245
05-Jun-25,61.16,61.70,59.40,59.40,7351727
04-Jun-25,60.06,61.58,60.06,61.56,8452152
03-Jun-25,60.50,60.50,59.11,60.45,4662024
02-Jun-25,60.09,60.50,59.16,60.12,10305811
30-May-25,61.20,61.20,59.69,60.10,10737489
29-May-25,61.75,61.75,60.33,61.20,7337211
28-May-25,61.12,61.75,60.60,61.30,7685021
27-May-25,61.45,61.88,60.30,61.12,5974818
26-May-25,60.37,61.79,60.37,61.29,7599182
23-May-25,59.34,61.30,59.34,61.00,10232637
22-May-25,59.83,60.80,59.44,60.46,10309166
21-May-25,61.49,61.95,59.69,60.00,7506937
20-May-25,59.12,61.69,58.00,61.69,14152607
19-May-25,57.20,59.57,57.04,58.87,11504920
16-May-25,57.63,57.79,56.81,57.40,6962315
15-May-25,55.63,57.54,55.54,57.54,10660707
14-May-25,55.81,56.37,55.01,55.81,4402587
13-May-25,55.75,56.41,54.88,55.80,7585585
12-May-25,53.01,55.56,53.01,55.50,8898613
09-May-25,55.50,55.65,52.65,52.95,10528042
08-May-25,54.63,55.90,54.47,55.14,7942078
07-May-25,53.98,54.68,53.72,54.10,4364709
06-May-25,54.54,55.00,53.91,53.95,6169408
05-May-25,55.08,55.38,53.52,54.24,7097060
02-May-25,54.96,56.58,54.08,55.08,10558824
30-Apr-25,54.87,55.10,54.10,54.57,6970892
29-Apr-25,55.43,55.53,54.53,54.87,4912606
28-Apr-25,54.36,55.41,54.13,54.68,3898895
25-Apr-25,54.72,54.93,54.06,54.36,2122139
24-Apr-25,54.11,55.61,53.88,54.31,7813876
23-Apr-25,54.10,55.06,53.71,54.12,5079965
22-Apr-25,53.00,54.37,52.96,54.10,5285416
17-Apr-25,53.40,53.79,53.00,53.00,5013206
16-Apr-25,54.29,54.29,53.07,53.40,4354988
15-Apr-25,54.92,55.04,53.38,53.66,3274974
14-Apr-25,54.69,55.80,54.00,54.89,9264394
11-Apr-25,54.20,55.62,53.90,54.69,6526225
10-Apr-25,55.01,55.80,53.87,54.56,5094069
09-Apr-25,52.30,55.97,52.21,55.89,9773003
08-Apr-25,55.01,56.35,53.08,53.28,7473622
07-Apr-25,54.98,55.91,53.52,55.36,11865177
04-Apr-25,57.00,57.30,55.42,56.11,12161053
03-Apr-25,57.17,57.66,56.22,57.52,9397573
02-Apr-25,56.50,57.99,55.99,57.70,15281354
01-Apr-25,55.20,56.87,54.81,56.80,13911975
31-Mar-25,54.02,55.18,53.54,54.86,5691587
28-Mar-25,55.44,55.57,54.10,54.93,7168421
27-Mar-25,53.60,56.24,52.60,55.44,16435508
26-Mar-25,54.22,54.80,52.50,53.60,14097269
25-Mar-25,54.00,55.00,53.63,54.22,8356202
24-Mar-25,54.37,54.77,53.50,54.00,5908797
21-Mar-25,52.35,54.14,52.35,53.98,53512877
20-Mar-25,55.50,55.50,52.30,52.70,15571596
19-Mar-25,53.23,55.55,52.97,55.50,19834275
18-Mar-25,57.39,58.80,55.61,55.95,30491540
17-Mar-25,54.12,58.15,53.50,57.00,36701554
14-Mar-25,49.90,54.20,49.20,53.50,37457291
13-Mar-25,46.11,47.19,45.56,47.19,6302145
12-Mar-25,47.03,47.29,46.24,46.25,3592721
11-Mar-25,47.20,47.30,46.39,46.56,5359584
10-Mar-25,47.36,47.48,46.51,47.28,4537889
07-Mar-25,46.81,47.85,46.51,47.18,6567345
06-Mar-25,46.49,47.71,46.11,47.02,4812289
05-Mar-25,45.47,46.74,45.47,46.22,4573957
28-Feb-25,46.17,46.69,45.47,45.47,7486599
27-Feb-25,46.37,46.76,46.01,46.17,4801042
26-Feb-25,47.20,47.69,46.15,46.38,3868883
25-Feb-25,46.94,47.64,46.68,47.20,4677911
24-Feb-25,48.50,48.73,46.63,46.93,11416228
21-Feb-25,48.33,48.69,47.69,48.39,7309590
20-Feb-25,48.07,48.70,47.54,48.19,6173578
19-Feb-25,48.05,48.50,47.42,48.13,3957323
18-Feb-25,48.52,48.86,47.80,48.14,5443385
17-Feb-25,47.75,48.60,47.75,48.46,4860336
14-Feb-25,47.42,48.47,47.42,47.99,3397362
13-Feb-25,47.47,47.72,46.95,47.41,3024748
12-Feb-25,47.33,47.48,46.80,47.25,4484366
11-Feb-25,47.60,48.29,47.07,47.49,4493905
10-Feb-25,47.70,48.66,46.88,47.26,5539349
07-Feb-25,48.24,48.62,47.32,47.59,4244996
06-Feb-25,48.53,48.67,47.79,48.24,4211737
05-Feb-25,48.80,48.80,47.40,48.10,5187485
04-Feb-25,47.30,48.99,46.87,48.77,6731692
03-Feb-25,49.04,49.17,47.01,47.30,8116930
31-Jan-25,49.35,49.88,49.00,49.04,4864855
30-Jan-25,48.45,50.03,48.28,49.35,6708242
29-Jan-25,48.48,48.59,48.02,48.38,4149154
28-Jan-25,49.28,49.38,47.94,48.39,4954727
27-Jan-25,47.99,49.34,47.17,49.28,7743735
24-Jan-25,47.74,47.97,47.28,47.60,3671616
23-Jan-25,47.14,47.67,46.33,47.48,5204801
22-Jan-25,47.18,47.42,46.39,47.15,4982534
21-Jan-25,46.24,47.28,46.00,47.22,4316022
20-Jan-25,45.52,46.49,44.90,45.96,4739653
17-Jan-25,45.58,45.79,45.10,45.52,3676442
16-Jan-25,46.40,46.65,45.58,45.58,5030429
15-Jan-25,45.44,46.95,45.02,46.40,7413500
14-Jan-25,44.56,45.27,44.42,45.27,4280357
13-Jan-25,44.80,45.49,44.48,44.48,5265598
10-Jan-25,45.71,45.77,44.44,44.80,6707092
09-Jan-25,45.36,46.13,45.36,45.71,2537355
08-Jan-25,45.62,46.24,45.36,45.36,3772357
07-Jan-25,46.60,46.79,45.63,45.63,5105309
06-Jan-25,44.96,46.46,44.95,46.07,5121989
03-Jan-25,46.00,46.17,44.91,44.99,9420883
02-Jan-25,48.01,48.01,46.00,46.00,9501232
30-Dec-24,46.84,48.42,46.84,47.78,8039410
27-Dec-24,46.71,47.45,46.60,47.38,5089915
26-Dec-24,47.18,47.75,46.50,47.13,4869578
23-Dec-24,46.48,47.50,46.40,47.18,5822886
20-Dec-24,46.35,48.13,46.15,46.65,9953489
19-Dec-24,45.99,46.57,45.18,46.20,10281887
18-Dec-24,46.90,47.00,45.49,46.00,12749037
17-Dec-24,47.88,48.03,46.65,46.95,8779460
16-Dec-24,49.23,49.64,47.58,47.82,9983875
13-Dec-24,50.24,50.82,48.75,49.24,7934829
12-Dec-24,51.35,51.54,49.55,50.41,6520731
11-Dec-24,50.61,51.80,50.34,51.47,6503799
10-Dec-24,49.30,51.00,49.30,50.23,7107115
09-Dec-24,50.10,50.47,48.88,49.00,10377491
06-Dec-24,51.30,52.14,49.62,49.62,6930145
05-Dec-24,51.50,52.41,51.21,51.72,6184837
04-Dec-24,49.65,52.27,49.65,51.60,8587903
03-Dec-24,52.03,52.82,49.21,50.00,13802300
02-Dec-24,52.20,52.38,51.19,52.33,10009534
29-Nov-24,49.76,52.23,48.87,52.00,13347273
28-Nov-24,49.58,49.75,48.50,49.35,7697746
27-Nov-24,49.39,50.26,48.62,49.58,9262007
26-Nov-24,51.20,51.59,49.45,49.45,11989591
25-Nov-24,51.20,52.42,51.20,51.20,10376697
22-Nov-24,49.45,51.40,48.71,51.13,9990964
21-Nov-24,49.77,50.49,48.96,49.49,18724764
19-Nov-24,52.81,53.99,52.50,53.57,23489732
18-Nov-24,48.95,53.44,48.95,52.78,23617737
14-Nov-24,48.66,51.34,48.17,48.71,23699160
13-Nov-24,45.28,47.14,45.03,46.90,10926749
12-Nov-24,45.22,46.14,44.38,45.76,15316965
11-Nov-24,44.49,46.23,44.24,45.32,9458685
08-Nov-24,45.02,45.81,44.35,44.50,10269324
07-Nov-24,47.69,48.45,45.02,45.02,8972951
06-Nov-24,46.61,47.89,45.75,47.89,8313006
05-Nov-24,45.85,46.27,45.35,46.15,4229139
04-Nov-24,44.14,45.99,44.10,45.59,7020479
01-Nov-24,44.80,44.83,43.63,44.14,9011274

*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: UNIP6