Cotação atual, histórico e gráfico do papel: VIVA3

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 VIVA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/10/2026	1,46%	0,40	27,84	27,61	27,51	28,59	126M	23.961
05/10/2026	9,76%	2,44	27,44	26,62	26,45	28,38	302M	49.712
02/10/2026	5,62%	1,33	25,00	24,31	23,86	25,12	75M	12.941
01/10/2026	0,30%	0,07	23,67	23,62	23,32	24,09	48M	6.991
30/09/2026	2,39%	0,55	23,60	23,30	22,82	23,64	74M	11.485
29/09/2026	3,55%	0,79	23,05	22,26	22,16	23,20	48M	9.479
28/09/2026	-0,09%	-0,02	22,26	22,23	21,85	22,38	52M	8.844
25/09/2026	2,34%	0,51	22,28	21,75	21,68	22,62	80M	11.991
24/09/2026	-2,42%	-0,54	21,77	22,40	21,21	22,57	171M	21.430
23/09/2026	-2,06%	-0,47	22,31	22,60	22,23	23,17	48M	8.587
22/09/2026	-4,37%	-1,04	22,78	23,76	22,12	23,79	210M	26.575
21/09/2026	5,49%	1,24	23,82	22,62	22,62	24,00	117M	21.268
18/09/2026	0,85%	0,19	22,58	22,34	22,01	22,60	39M	6.533
17/09/2026	-1,45%	-0,33	22,39	22,93	22,23	22,99	26M	5.613
16/09/2026	1,25%	0,28	22,72	22,39	22,31	23,07	54M	11.703
15/09/2026	0,18%	0,04	22,44	22,46	22,28	22,69	30M	6.083
14/09/2026	0,31%	0,07	22,40	22,18	21,88	22,66	47M	9.958
11/09/2026	-1,85%	-0,42	22,33	22,69	22,17	22,88	47M	8.341
10/09/2026	1,65%	0,37	22,75	22,37	22,23	22,94	44M	8.913
09/09/2026	-1,84%	-0,42	22,38	22,75	22,15	22,75	29M	5.233
08/09/2026	-1,43%	-0,33	22,80	23,49	22,77	23,84	40M	7.335
04/09/2026	-0,60%	-0,14	23,13	23,06	23,06	23,55	34M	7.046
03/09/2026	-2,06%	-0,49	23,27	24,11	23,21	24,88	67M	14.678
02/09/2026	5,60%	1,26	23,76	22,67	22,38	23,96	84M	14.469
01/09/2026	0,99%	0,22	22,50	22,47	22,22	22,87	29M	5.576
31/08/2026	1,41%	0,31	22,28	22,10	21,98	22,50	57M	8.042
28/08/2026	-2,79%	-0,63	21,97	22,77	21,91	23,17	62M	8.338
27/08/2026	-0,44%	-0,10	22,60	22,70	22,38	22,74	60M	8.656
26/08/2026	2,85%	0,63	22,70	22,19	22,00	22,77	49M	9.150
25/08/2026	2,18%	0,47	22,07	21,67	21,44	22,24	63M	11.052
24/08/2026	0,37%	0,08	21,60	21,41	21,13	21,70	57M	10.430
21/08/2026	1,08%	0,23	21,52	21,34	21,31	22,08	50M	10.600
20/08/2026	2,50%	0,52	21,29	20,58	20,55	21,66	60M	12.264
19/08/2026	0,87%	0,18	20,77	20,95	20,43	21,08	51M	9.461
18/08/2026	-0,48%	-0,10	20,59	20,64	20,58	21,00	37M	6.173
17/08/2026	-0,86%	-0,18	20,69	20,86	20,57	21,15	45M	7.350
14/08/2026	-1,65%	-0,35	20,87	21,16	20,20	21,29	120M	15.539
13/08/2026	1,34%	0,28	21,22	20,99	20,93	21,34	65M	11.131
12/08/2026	0,24%	0,05	20,94	20,91	20,74	21,19	90M	20.722
11/08/2026	-3,47%	-0,75	20,89	21,65	20,69	21,84	62M	10.373
10/08/2026	0,05%	0,01	21,64	21,61	21,34	21,87	44M	10.032
07/08/2026	-0,83%	-0,18	21,63	21,78	20,86	21,78	104M	13.171
06/08/2026	-2,15%	-0,48	21,81	22,31	21,60	22,62	133M	18.302
05/08/2026	-1,37%	-0,31	22,29	22,78	22,11	22,94	52M	8.480
04/08/2026	-1,05%	-0,24	22,60	23,10	22,32	23,37	47M	7.146
03/08/2026	2,98%	0,66	22,84	22,29	22,13	22,89	94M	9.008
31/07/2026	0,09%	0,02	22,18	22,30	21,95	22,30	70M	7.997
30/07/2026	-0,85%	-0,19	22,16	22,48	21,96	22,63	69M	8.518
29/07/2026	-1,15%	-0,26	22,35	22,66	22,20	22,77	58M	11.103
28/07/2026	2,73%	0,60	22,61	22,51	22,29	22,80	51M	8.912
27/07/2026	2,75%	0,59	22,01	21,50	21,50	22,11	29M	6.065
24/07/2026	-0,14%	-0,03	21,42	21,25	21,05	21,53	48M	9.837
23/07/2026	-0,46%	-0,10	21,45	21,42	21,22	21,82	50M	7.863
22/07/2026	0,65%	0,14	21,55	21,48	21,20	21,63	83M	11.716
21/07/2026	-2,50%	-0,55	21,41	21,91	21,21	22,13	81M	15.462
20/07/2026	-2,14%	-0,48	21,96	22,34	21,55	22,70	91M	12.043
17/07/2026	-3,90%	-0,91	22,44	23,28	22,39	23,42	75M	11.377
16/07/2026	-0,72%	-0,17	23,35	23,41	23,00	23,94	78M	10.841
15/07/2026	0,38%	0,09	23,52	23,27	23,16	23,52	60M	9.174
14/07/2026	1,38%	0,32	23,43	23,27	22,94	23,56	43M	7.208
13/07/2026	-1,78%	-0,42	23,11	23,46	22,93	23,61	54M	7.641
10/07/2026	4,21%	0,95	23,53	23,28	22,82	23,63	69M	11.583
09/07/2026	1,85%	0,41	22,58	22,38	22,25	23,02	95M	10.107
08/07/2026	-2,21%	-0,50	22,17	22,56	22,07	22,84	41M	7.745
07/07/2026	0,62%	0,14	22,67	22,65	22,45	22,83	45M	8.166
06/07/2026	-1,05%	-0,24	22,53	22,61	22,25	22,75	36M	6.296
03/07/2026	0,09%	0,02	22,77	22,98	22,59	23,09	46M	7.795
02/07/2026	1,02%	0,23	22,75	22,86	22,60	23,28	42M	7.670
01/07/2026	-1,57%	-0,36	22,52	22,56	22,32	23,02	53M	10.030
30/06/2026	-0,52%	-0,12	22,88	22,91	22,46	22,91	37M	7.564
29/06/2026	-2,29%	-0,54	23,00	23,59	22,96	23,82	36M	6.702
26/06/2026	1,99%	0,46	23,54	23,09	22,69	23,68	70M	11.907
25/06/2026	1,90%	0,43	23,08	22,78	22,69	23,51	103M	16.378
24/06/2026	3,52%	0,77	22,65	21,75	21,69	22,66	84M	12.873
23/06/2026	4,64%	0,97	21,88	20,72	20,56	21,93	55M	8.878
22/06/2026	0,29%	0,06	20,91	20,84	20,74	21,27	82M	12.816
19/06/2026	-1,00%	-0,21	20,85	20,91	20,67	21,20	63M	8.210
18/06/2026	1,64%	0,34	21,06	20,74	20,61	21,32	65M	10.654
17/06/2026	-1,33%	-0,28	20,72	21,10	20,56	21,61	74M	12.806
16/06/2026	-2,73%	-0,59	21,00	21,40	21,00	21,51	50M	9.368
15/06/2026	1,22%	0,26	21,59	21,86	21,44	22,09	56M	10.415
12/06/2026	0,57%	0,12	21,33	21,07	20,91	21,68	55M	9.190
11/06/2026	2,32%	0,48	21,21	20,70	20,62	21,54	56M	9.880
10/06/2026	-1,29%	-0,27	20,73	20,85	20,69	21,19	48M	8.964
09/06/2026	2,44%	0,50	21,00	20,67	20,55	21,43	55M	10.181
08/06/2026	0,39%	0,08	20,50	20,36	20,14	20,83	82M	13.329
05/06/2026	-0,39%	-0,08	20,42	20,51	20,11	20,77	43M	9.000
03/06/2026	-4,21%	-0,90	20,50	21,18	20,04	21,18	107M	18.000
02/06/2026	-0,70%	-0,15	21,40	21,61	21,36	21,78	62M	8.640
01/06/2026	-1,33%	-0,29	21,55	22,10	21,08	22,15	73M	13.758
29/05/2026	-1,40%	-0,31	21,84	22,14	21,46	22,15	86M	12.691
28/05/2026	-0,14%	-0,03	22,15	22,29	22,00	22,45	56M	8.436
27/05/2026	-0,40%	-0,09	22,18	22,51	22,04	22,73	46M	6.455
26/05/2026	-2,02%	-0,46	22,27	22,73	21,95	22,84	56M	7.573
25/05/2026	2,43%	0,54	22,73	22,31	22,31	22,92	38M	5.511
22/05/2026	-0,58%	-0,13	22,19	22,23	21,90	22,51	72M	10.996
21/05/2026	-1,50%	-0,34	22,32	22,33	21,85	22,85	81M	12.629
20/05/2026	1,66%	0,37	22,66	22,35	22,35	23,31	108M	16.169
19/05/2026	-2,24%	-0,51	22,29	22,74	22,07	22,81	68M	11.584
18/05/2026	-0,61%	-0,14	22,80	23,00	22,61	23,28	46M	8.122
15/05/2026	-0,26%	-0,06	22,94	22,77	22,54	23,18	67M	14.491
14/05/2026	1,77%	0,40	23,00	22,79	22,69	23,20	83M	12.367
13/05/2026	-4,56%	-1,08	22,60	23,68	22,45	23,72	112M	16.249
12/05/2026	-1,33%	-0,32	23,68	23,97	23,53	24,35	43M	8.359
11/05/2026	-3,11%	-0,77	24,00	24,70	23,82	24,91	80M	12.162
08/05/2026	-10,77%	-2,99	24,77	25,60	24,69	27,01	267M	30.660
07/05/2026	-1,80%	-0,51	27,76	28,37	27,44	28,79	82M	11.926
06/05/2026	6,08%	1,62	28,27	27,08	27,07	28,75	104M	12.934
05/05/2026	3,05%	0,79	26,65	25,87	25,87	26,95	67M	10.314
04/05/2026	0,19%	0,05	25,86	25,80	25,50	26,05	54M	9.225
30/04/2026	3,45%	0,86	25,81	25,16	24,97	25,89	71M	8.747
29/04/2026	0,20%	0,05	24,95	24,75	24,65	25,10	41M	6.786
28/04/2026	-2,20%	-0,56	24,90	25,35	24,59	25,37	80M	10.501
27/04/2026	-2,60%	-0,68	25,46	26,10	25,46	26,13	36M	6.463
24/04/2026	-0,61%	-0,16	26,14	26,26	25,91	26,53	27M	4.971
23/04/2026	-3,02%	-0,82	26,30	27,28	26,14	27,28	47M	7.745
22/04/2026	-1,42%	-0,39	27,12	27,40	26,91	27,73	46M	9.437
20/04/2026	-0,58%	-0,16	27,51	27,67	27,21	27,93	30M	6.090
17/04/2026	0,62%	0,17	27,67	27,89	27,58	28,70	86M	11.317
16/04/2026	-0,25%	-0,07	27,50	27,60	27,16	27,86	62M	8.537
15/04/2026	1,73%	0,47	27,57	27,05	26,90	27,69	63M	9.920
14/04/2026	0,93%	0,25	27,10	27,01	26,68	27,30	57M	9.709
13/04/2026	-1,50%	-0,41	26,85	26,99	26,85	27,51	54M	10.134
10/04/2026	-2,57%	-0,72	27,26	27,98	27,26	28,21	74M	9.959
09/04/2026	1,97%	0,54	27,98	27,51	27,17	28,02	58M	8.116
08/04/2026	6,36%	1,64	27,44	27,10	26,62	27,68	100M	14.785
07/04/2026	-0,88%	-0,23	25,80	25,81	25,25	26,01	73M	12.995
06/04/2026	-1,03%	-0,27	26,03	26,33	26,00	26,83	44M	8.920
02/04/2026	-0,90%	-0,24	26,30	25,53	25,30	26,62	59M	11.971
01/04/2026	2,43%	0,63	26,54	26,10	25,91	26,98	80M	13.251
31/03/2026	2,82%	0,71	25,91	26,13	25,22	26,30	70M	12.685
30/03/2026	-2,14%	-0,55	25,20	25,87	25,09	26,14	64M	8.447
27/03/2026	-3,88%	-1,04	25,75	26,52	25,75	26,73	53M	8.693
26/03/2026	-2,86%	-0,79	26,79	27,27	26,37	27,52	73M	12.613
25/03/2026	4,39%	1,16	27,58	26,53	26,43	27,89	111M	16.602
24/03/2026	-0,83%	-0,22	26,42	26,42	25,89	26,69	56M	11.167
23/03/2026	4,10%	1,05	26,64	26,00	25,94	27,04	113M	19.676
20/03/2026	2,20%	0,55	25,59	25,03	24,43	25,59	111M	16.921
19/03/2026	1,42%	0,35	25,04	24,01	23,02	25,66	237M	30.128
18/03/2026	-1,56%	-0,39	24,69	24,94	24,42	25,15	113M	13.902
17/03/2026	-0,87%	-0,22	25,08	25,30	24,92	25,96	140M	12.566
16/03/2026	1,20%	0,30	25,30	25,69	25,15	26,20	109M	13.866
13/03/2026	-5,20%	-1,37	25,00	26,47	23,90	26,84	406M	49.795
12/03/2026	-7,21%	-2,05	26,37	28,22	26,29	28,24	146M	17.463
11/03/2026	-1,18%	-0,34	28,42	28,56	27,67	28,64	122M	14.560
10/03/2026	-0,83%	-0,24	28,76	29,13	28,65	29,91	78M	12.185
09/03/2026	-3,30%	-0,99	29,00	29,86	28,33	29,86	102M	15.592
06/03/2026	-1,02%	-0,31	29,99	30,24	29,49	30,44	83M	12.539
05/03/2026	-3,35%	-1,05	30,30	31,11	30,17	31,70	123M	16.421
04/03/2026	1,69%	0,52	31,35	31,16	30,52	31,71	104M	12.511
03/03/2026	0,00%	0,00	30,83	29,90	29,12	31,24	174M	22.876
02/03/2026	-1,03%	-0,32	30,83	30,89	30,47	31,32	74M	10.062
27/02/2026	-3,71%	-1,20	31,15	32,16	31,15	32,44	219M	12.870
26/02/2026	1,09%	0,35	32,35	32,02	31,81	32,66	106M	14.267
25/02/2026	0,31%	0,10	32,00	31,90	31,55	32,19	98M	12.292
24/02/2026	5,45%	1,65	31,90	30,32	30,16	32,00	143M	18.416
23/02/2026	-1,63%	-0,50	30,25	30,50	29,37	30,70	77M	10.830
20/02/2026	-1,88%	-0,59	30,75	30,90	30,53	31,17	56M	8.105
19/02/2026	3,09%	0,94	31,34	30,72	30,51	31,63	206M	19.691
18/02/2026	2,01%	0,60	30,40	29,80	29,60	30,50	71M	12.021
13/02/2026	-0,33%	-0,10	29,80	29,38	28,87	29,93	78M	8.233
12/02/2026	0,50%	0,15	29,90	29,70	29,49	30,12	80M	9.664
11/02/2026	2,23%	0,65	29,75	29,40	29,25	29,94	95M	13.510
10/02/2026	0,55%	0,16	29,10	28,94	28,31	29,10	72M	7.897
09/02/2026	-0,72%	-0,21	28,94	29,20	28,32	29,22	86M	11.234
06/02/2026	0,14%	0,04	29,15	29,25	28,74	29,52	123M	9.601
05/02/2026	1,78%	0,51	29,11	28,60	28,60	29,76	128M	15.465
04/02/2026	-0,76%	-0,22	28,60	28,81	28,16	28,87	139M	14.308
03/02/2026	0,88%	0,25	28,82	28,90	28,35	29,22	244M	15.430
02/02/2026	1,38%	0,39	28,57	27,90	27,75	28,70	155M	17.099
30/01/2026	3,11%	0,85	28,18	27,39	27,10	28,29	167M	19.136
29/01/2026	-0,62%	-0,17	27,33	28,00	27,29	28,18	160M	17.686
28/01/2026	-0,69%	-0,19	27,50	27,76	27,00	27,99	183M	16.361
27/01/2026	-1,88%	-0,53	27,69	28,65	27,65	28,89	145M	17.627
26/01/2026	-0,46%	-0,13	28,22	28,42	27,51	28,60	237M	23.777
23/01/2026	-5,06%	-1,51	28,35	29,86	28,35	30,25	167M	21.768
22/01/2026	6,34%	1,78	29,86	28,43	28,23	30,09	226M	30.102
21/01/2026	3,81%	1,03	28,08	27,42	27,16	28,08	136M	13.711
20/01/2026	0,78%	0,21	27,05	26,71	26,34	27,43	131M	15.190
19/01/2026	-0,30%	-0,08	26,84	26,88	26,70	27,25	67M	8.978
16/01/2026	-1,64%	-0,45	26,92	27,40	26,62	27,61	239M	24.816
15/01/2026	-6,56%	-1,92	27,37	29,30	27,29	29,64	211M	21.526
14/01/2026	-0,71%	-0,21	29,29	29,98	29,05	30,07	107M	12.447
13/01/2026	-4,59%	-1,42	29,50	30,57	29,27	30,69	152M	15.032
12/01/2026	-0,10%	-0,03	30,92	30,85	30,43	30,92	70M	7.478
09/01/2026	2,08%	0,63	30,95	30,40	30,29	31,55	130M	16.147
08/01/2026	1,30%	0,39	30,32	29,95	29,51	30,32	101M	13.018
07/01/2026	-1,22%	-0,37	29,93	30,20	29,15	30,31	200M	22.446
06/01/2026	-3,19%	-1,00	30,30	31,52	30,05	31,82	365M	45.704
05/01/2026	-2,98%	-0,96	31,30	32,27	30,21	32,35	239M	24.373
02/01/2026	-2,95%	-0,98	32,26	33,48	31,90	33,52	55M	8.264
30/12/2025	1,06%	0,35	33,24	33,01	32,83	33,25	49M	7.578
29/12/2025	-0,39%	-0,13	32,89	33,09	32,35	33,19	90M	10.791
26/12/2025	-0,93%	-0,31	33,02	33,03	32,51	33,25	72M	10.284
23/12/2025	3,86%	1,24	33,33	32,37	32,22	33,65	100M	10.822
22/12/2025	-4,81%	-1,62	32,09	33,08	31,84	33,14	87M	8.834
19/12/2025	1,35%	0,45	33,71	33,21	33,02	34,06	86M	9.944
18/12/2025	1,53%	0,50	33,26	32,76	32,62	33,27	77M	10.797
17/12/2025	-5,10%	-1,76	32,76	34,12	32,66	34,26	131M	21.056
16/12/2025	-3,25%	-1,16	34,52	35,38	34,15	35,43	103M	11.880
15/12/2025	0,85%	0,30	35,68	35,60	35,38	36,19	79M	12.617
12/12/2025	3,45%	1,18	35,38	34,85	34,55	36,06	139M	15.377
11/12/2025	2,67%	0,89	34,20	33,27	33,04	34,20	70M	7.732
10/12/2025	1,93%	0,63	33,31	32,65	32,52	33,45	46M	7.132
09/12/2025	-1,60%	-0,53	32,68	32,83	31,95	33,14	67M	9.496
08/12/2025	0,94%	0,31	33,21	33,58	33,06	33,86	92M	14.621
05/12/2025	-8,61%	-3,10	32,90	35,96	32,73	36,11	131M	16.590
04/12/2025	-0,28%	-0,10	36,00	36,40	35,77	36,65	80M	8.036
03/12/2025	1,80%	0,64	36,10	35,60	35,05	36,12	63M	9.228
02/12/2025	1,96%	0,68	35,46	34,87	34,72	35,46	49M	6.837
01/12/2025	-0,97%	-0,34	34,78	35,07	34,47	35,12	56M	7.388
28/11/2025	-0,23%	-0,08	35,12	35,07	34,57	35,27	54M	6.452
27/11/2025	-0,34%	-0,12	35,20	35,40	34,97	35,47	33M	4.170
26/11/2025	4,53%	1,53	35,32	33,79	33,63	35,32	89M	12.753
25/11/2025	3,30%	1,08	33,79	32,83	32,52	33,84	69M	9.679
24/11/2025	1,62%	0,52	32,71	32,20	32,15	32,91	36M	5.203
21/11/2025	-0,89%	-0,29	32,19	32,27	31,95	32,42	43M	7.732
19/11/2025	-1,61%	-0,53	32,48	32,96	32,14	33,00	51M	6.611
18/11/2025	-0,33%	-0,11	33,01	32,79	32,65	33,34	35M	5.351
17/11/2025	-0,30%	-0,10	33,12	33,37	32,80	33,37	39M	5.922
14/11/2025	-0,06%	-0,02	33,22	33,33	32,90	33,48	49M	5.498
13/11/2025	0,24%	0,08	33,24	33,16	32,71	33,28	61M	8.301
12/11/2025	3,85%	1,23	33,16	31,92	31,64	33,16	123M	16.206
11/11/2025	-1,30%	-0,42	31,93	32,59	31,85	33,09	124M	15.222
10/11/2025	1,03%	0,33	32,35	32,19	31,76	32,47	99M	13.467
07/11/2025	0,63%	0,20	32,02	31,88	31,36	32,56	144M	18.050
06/11/2025	2,02%	0,63	31,82	32,34	31,32	32,55	163M	16.939
05/11/2025	0,61%	0,19	31,19	31,00	30,77	31,44	86M	12.599
04/11/2025	1,44%	0,44	31,00	30,56	30,50	31,33	105M	10.474
03/11/2025	-2,05%	-0,64	30,56	31,30	30,39	31,50	86M	13.140
31/10/2025	1,07%	0,33	31,20	31,11	30,54	31,30	78M	7.360
30/10/2025	1,98%	0,60	30,87	29,98	29,82	30,99	69M	7.417
29/10/2025	-0,92%	-0,28	30,27	30,85	30,04	30,98	68M	11.044
28/10/2025	-0,49%	-0,15	30,55	30,79	30,25	30,79	97M	10.650
27/10/2025	0,10%	0,03	30,70	30,97	30,36	30,98	58M	5.850
24/10/2025	1,86%	0,56	30,67	30,24	30,21	30,73	94M	7.405
23/10/2025	0,87%	0,26	30,11	29,98	29,74	30,43	83M	10.456
22/10/2025	1,05%	0,31	29,85	29,68	29,42	30,15	89M	10.429
21/10/2025	1,51%	0,44	29,54	29,16	28,87	29,54	36M	4.784
20/10/2025	1,08%	0,31	29,10	28,77	28,77	29,49	130M	10.940
17/10/2025	3,38%	0,94	28,79	27,56	27,50	28,91	139M	12.964
16/10/2025	0,18%	0,05	27,85	27,40	27,25	28,27	78M	9.063
15/10/2025	2,92%	0,79	27,80	26,91	26,68	27,80	79M	8.279
14/10/2025	0,04%	0,01	27,01	27,00	26,59	27,04	66M	8.345
13/10/2025	-0,30%	-0,08	27,00	27,10	26,95	27,33	49M	8.761
10/10/2025	-0,18%	-0,05	27,08	27,26	26,35	27,33	54M	5.954
09/10/2025	-0,99%	-0,27	27,13	27,37	27,10	27,68	71M	6.158
08/10/2025	0,85%	0,23	27,40	27,12	26,76	27,80	85M	9.672
07/10/2025	-4,50%	-1,28	27,17	28,20	26,96	28,32	121M	13.768
06/10/2025	-2,03%	-0,59	28,45	29,04	28,29	29,33	79M	9.081
03/10/2025	2,47%	0,70	29,04	28,20	27,64	29,29	98M	12.185
02/10/2025	-2,41%	-0,70	28,34	29,00	27,90	29,05	106M	10.711
01/10/2025	1,68%	0,48	29,04	28,70	28,61	29,04	46M	7.061
30/09/2025	-1,38%	-0,40	28,56	29,03	28,56	29,30	70M	7.381
29/09/2025	1,61%	0,46	28,96	28,97	28,51	29,15	49M	6.400
26/09/2025	0,42%	0,12	28,50	28,42	28,26	28,57	46M	6.867
25/09/2025	-1,08%	-0,31	28,38	28,63	28,05	28,85	64M	6.497
24/09/2025	-1,24%	-0,36	28,69	29,05	28,56	29,21	52M	7.711
23/09/2025	0,66%	0,19	29,05	29,02	28,75	29,39	41M	5.872
22/09/2025	-0,69%	-0,20	28,86	28,80	28,37	29,06	65M	8.481
19/09/2025	-2,12%	-0,63	29,06	29,84	28,86	29,84	97M	9.406
18/09/2025	0,81%	0,24	29,69	29,49	29,24	29,99	186M	9.286
17/09/2025	2,54%	0,73	29,45	28,80	28,51	29,75	94M	11.739
16/09/2025	0,31%	0,09	28,72	28,71	28,41	29,08	64M	7.707
15/09/2025	-0,10%	-0,03	28,63	28,98	28,61	29,18	55M	6.480
12/09/2025	-1,27%	-0,37	28,66	28,68	28,56	29,23	52M	7.013
11/09/2025	4,99%	1,38	29,03	27,65	27,56	29,33	113M	12.458
10/09/2025	1,10%	0,30	27,65	27,32	27,19	27,72	60M	9.145
09/09/2025	-3,76%	-1,07	27,35	28,60	27,28	28,61	96M	11.490
08/09/2025	-3,00%	-0,88	28,42	29,18	28,40	29,27	70M	7.984
05/09/2025	1,21%	0,35	29,30	29,15	28,83	29,50	68M	7.298
04/09/2025	1,51%	0,43	28,95	28,55	28,34	28,95	36M	5.387
03/09/2025	-0,52%	-0,15	28,52	28,64	28,47	29,08	57M	8.631
02/09/2025	-0,93%	-0,27	28,67	28,54	28,32	28,88	75M	7.887
01/09/2025	-0,21%	-0,06	28,94	29,21	28,80	29,30	44M	7.442
29/08/2025	0,35%	0,10	29,00	28,90	28,68	29,34	61M	13.231
28/08/2025	1,40%	0,40	28,90	28,61	28,46	29,09	78M	13.783
27/08/2025	1,79%	0,50	28,50	28,20	27,89	28,50	52M	9.632
26/08/2025	0,79%	0,22	28,00	27,61	27,59	28,15	80M	7.549
25/08/2025	-1,10%	-0,31	27,78	28,10	27,78	28,47	44M	7.974
22/08/2025	2,41%	0,66	28,09	27,47	27,38	28,21	75M	13.200
21/08/2025	-1,08%	-0,30	27,43	27,67	27,26	27,89	47M	9.615
20/08/2025	1,69%	0,46	27,73	27,05	26,86	27,79	46M	9.910
19/08/2025	-1,94%	-0,54	27,27	27,44	27,02	27,64	86M	15.352
18/08/2025	2,13%	0,58	27,81	27,22	27,08	28,12	65M	12.294
15/08/2025	1,60%	0,43	27,23	26,80	26,47	27,40	64M	10.138
14/08/2025	-1,03%	-0,28	26,80	26,60	26,40	26,94	74M	15.719
13/08/2025	-1,78%	-0,49	27,08	27,57	26,18	27,59	109M	19.009
12/08/2025	0,73%	0,20	27,57	27,41	27,30	27,76	57M	10.662
11/08/2025	-3,63%	-1,03	27,37	28,44	27,30	28,44	114M	14.352
08/08/2025	2,97%	0,82	28,40	28,95	27,37	28,95	166M	21.382
07/08/2025	0,99%	0,27	27,58	27,69	27,09	27,82	96M	16.546
06/08/2025	1,11%	0,30	27,31	27,18	26,68	27,67	86M	15.494
05/08/2025	1,43%	0,38	27,01	26,63	26,28	27,21	134M	18.416
04/08/2025	3,54%	0,91	26,63	26,09	25,90	26,71	63M	10.845
01/08/2025	1,18%	0,30	25,72	25,58	25,58	26,31	79M	12.660
31/07/2025	0,47%	0,12	25,42	24,99	24,58	25,72	125M	23.109
30/07/2025	2,93%	0,72	25,30	24,57	24,13	25,40	92M	17.680
29/07/2025	2,72%	0,65	24,58	24,19	24,05	24,83	115M	22.920
28/07/2025	-5,23%	-1,32	23,93	25,25	23,83	25,54	128M	16.998
25/07/2025	0,80%	0,20	25,25	24,93	24,93	25,32	46M	9.123
24/07/2025	-1,34%	-0,34	25,05	25,08	24,91	25,35	45M	8.745
23/07/2025	2,42%	0,60	25,39	24,70	24,42	25,57	47M	8.922
22/07/2025	-3,54%	-0,91	24,79	25,73	24,79	25,88	79M	13.186
21/07/2025	0,47%	0,12	25,70	25,58	25,29	26,00	122M	19.006
18/07/2025	1,35%	0,34	25,58	24,99	24,43	25,83	203M	21.226
17/07/2025	-0,32%	-0,08	25,24	25,31	24,97	25,42	45M	10.240
16/07/2025	-0,78%	-0,20	25,32	25,40	24,71	25,57	78M	14.412
15/07/2025	0,39%	0,10	25,52	25,70	25,19	26,08	43M	9.585
14/07/2025	-0,35%	-0,09	25,42	25,50	24,85	25,58	54M	9.038
11/07/2025	-2,63%	-0,69	25,51	25,80	25,25	25,96	70M	12.282
10/07/2025	-0,19%	-0,05	26,20	26,00	25,38	26,20	101M	19.074
09/07/2025	-0,79%	-0,21	26,25	26,42	25,82	26,49	61M	8.617
08/07/2025	-1,60%	-0,43	26,46	27,10	26,25	27,10	44M	7.866
07/07/2025	-1,25%	-0,34	26,89	27,33	26,87	27,33	36M	7.652
04/07/2025	0,33%	0,09	27,23	27,11	26,87	27,58	47M	8.060
03/07/2025	2,07%	0,55	27,14	26,59	26,32	27,17	81M	10.390
02/07/2025	-1,74%	-0,47	26,59	27,20	26,37	27,29	96M	15.605
01/07/2025	0,11%	0,03	27,06	26,91	26,68	27,25	51M	8.666
30/06/2025	3,25%	0,85	27,03	26,18	25,91	27,24	76M	10.856
27/06/2025	1,00%	0,26	26,18	25,86	25,64	26,35	70M	11.738
26/06/2025	4,26%	1,06	25,92	25,26	24,91	26,05	109M	14.500
25/06/2025	-1,82%	-0,46	24,86	25,25	24,66	25,26	33M	6.467
24/06/2025	0,92%	0,23	25,32	25,50	25,08	25,65	41M	8.260
23/06/2025	-1,49%	-0,38	25,09	25,45	24,77	25,46	57M	11.273
20/06/2025	-0,59%	-0,15	25,47	25,36	25,08	25,55	71M	6.737
18/06/2025	1,99%	0,50	25,62	25,16	24,98	25,90	108M	19.128
17/06/2025	0,12%	0,03	25,12	25,30	24,60	25,30	37M	8.307
16/06/2025	3,00%	0,73	25,09	24,34	24,34	25,35	66M	10.424
13/06/2025	-1,18%	-0,29	24,36	24,33	23,84	24,44	44M	10.303
12/06/2025	0,33%	0,08	24,65	24,57	24,15	24,68	52M	7.311
11/06/2025	-1,56%	-0,39	24,57	24,85	24,30	25,13	65M	11.223
10/06/2025	1,88%	0,46	24,96	24,71	24,60	25,36	73M	13.769
09/06/2025	-	-	24,50	24,50	24,03	24,84	50M	9.455

Date,Open,High,Low,Close,Volume
06-Oct-26,27.61,28.59,27.51,27.84,125945771
05-Oct-26,26.62,28.38,26.45,27.44,301568219
02-Oct-26,24.31,25.12,23.86,25.00,74562766
01-Oct-26,23.62,24.09,23.32,23.67,47666250
30-Sep-26,23.30,23.64,22.82,23.60,74458870
29-Sep-26,22.26,23.20,22.16,23.05,48270449
28-Sep-26,22.23,22.38,21.85,22.26,51872719
25-Sep-26,21.75,22.62,21.68,22.28,79638269
24-Sep-26,22.40,22.57,21.21,21.77,171155668
23-Sep-26,22.60,23.17,22.23,22.31,47758022
22-Sep-26,23.76,23.79,22.12,22.78,209568152
21-Sep-26,22.62,24.00,22.62,23.82,117287105
18-Sep-26,22.34,22.60,22.01,22.58,38555047
17-Sep-26,22.93,22.99,22.23,22.39,26215974
16-Sep-26,22.39,23.07,22.31,22.72,53827319
15-Sep-26,22.46,22.69,22.28,22.44,30269197
14-Sep-26,22.18,22.66,21.88,22.40,47031974
11-Sep-26,22.69,22.88,22.17,22.33,46642299
10-Sep-26,22.37,22.94,22.23,22.75,44427471
09-Sep-26,22.75,22.75,22.15,22.38,29039460
08-Sep-26,23.49,23.84,22.77,22.80,39502514
04-Sep-26,23.06,23.55,23.06,23.13,33733221
03-Sep-26,24.11,24.88,23.21,23.27,67276241
02-Sep-26,22.67,23.96,22.38,23.76,84423780
01-Sep-26,22.47,22.87,22.22,22.50,29309841
31-Aug-26,22.10,22.50,21.98,22.28,56578614
28-Aug-26,22.77,23.17,21.91,21.97,61677155
27-Aug-26,22.70,22.74,22.38,22.60,59833946
26-Aug-26,22.19,22.77,22.00,22.70,49113175
25-Aug-26,21.67,22.24,21.44,22.07,63195869
24-Aug-26,21.41,21.70,21.13,21.60,57474552
21-Aug-26,21.34,22.08,21.31,21.52,50124921
20-Aug-26,20.58,21.66,20.55,21.29,59956301
19-Aug-26,20.95,21.08,20.43,20.77,51109863
18-Aug-26,20.64,21.00,20.58,20.59,37187059
17-Aug-26,20.86,21.15,20.57,20.69,44559369
14-Aug-26,21.16,21.29,20.20,20.87,119674869
13-Aug-26,20.99,21.34,20.93,21.22,64503484
12-Aug-26,20.91,21.19,20.74,20.94,90176047
11-Aug-26,21.65,21.84,20.69,20.89,61795803
10-Aug-26,21.61,21.87,21.34,21.64,44489245
07-Aug-26,21.78,21.78,20.86,21.63,104224339
06-Aug-26,22.31,22.62,21.60,21.81,133040523
05-Aug-26,22.78,22.94,22.11,22.29,51563105
04-Aug-26,23.10,23.37,22.32,22.60,47095717
03-Aug-26,22.29,22.89,22.13,22.84,93790074
31-Jul-26,22.30,22.30,21.95,22.18,69717816
30-Jul-26,22.48,22.63,21.96,22.16,68950180
29-Jul-26,22.66,22.77,22.20,22.35,58105305
28-Jul-26,22.51,22.80,22.29,22.61,51230205
27-Jul-26,21.50,22.11,21.50,22.01,29079375
24-Jul-26,21.25,21.53,21.05,21.42,48320888
23-Jul-26,21.42,21.82,21.22,21.45,49712338
22-Jul-26,21.48,21.63,21.20,21.55,82701497
21-Jul-26,21.91,22.13,21.21,21.41,80910384
20-Jul-26,22.34,22.70,21.55,21.96,90554302
17-Jul-26,23.28,23.42,22.39,22.44,75484528
16-Jul-26,23.41,23.94,23.00,23.35,78248882
15-Jul-26,23.27,23.52,23.16,23.52,59600161
14-Jul-26,23.27,23.56,22.94,23.43,43142054
13-Jul-26,23.46,23.61,22.93,23.11,54488222
10-Jul-26,23.28,23.63,22.82,23.53,69438750
09-Jul-26,22.38,23.02,22.25,22.58,95145611
08-Jul-26,22.56,22.84,22.07,22.17,41364795
07-Jul-26,22.65,22.83,22.45,22.67,44902180
06-Jul-26,22.61,22.75,22.25,22.53,36092577
03-Jul-26,22.98,23.09,22.59,22.77,46245762
02-Jul-26,22.86,23.28,22.60,22.75,42254226
01-Jul-26,22.56,23.02,22.32,22.52,53423217
30-Jun-26,22.91,22.91,22.46,22.88,36506553
29-Jun-26,23.59,23.82,22.96,23.00,36043173
26-Jun-26,23.09,23.68,22.69,23.54,69530489
25-Jun-26,22.78,23.51,22.69,23.08,103286971
24-Jun-26,21.75,22.66,21.69,22.65,84191420
23-Jun-26,20.72,21.93,20.56,21.88,54516844
22-Jun-26,20.84,21.27,20.74,20.91,81663971
19-Jun-26,20.91,21.20,20.67,20.85,63369919
18-Jun-26,20.74,21.32,20.61,21.06,64681215
17-Jun-26,21.10,21.61,20.56,20.72,73841583
16-Jun-26,21.40,21.51,21.00,21.00,50445956
15-Jun-26,21.86,22.09,21.44,21.59,55731505
12-Jun-26,21.07,21.68,20.91,21.33,55454626
11-Jun-26,20.70,21.54,20.62,21.21,55623924
10-Jun-26,20.85,21.19,20.69,20.73,48241960
09-Jun-26,20.67,21.43,20.55,21.00,54751407
08-Jun-26,20.36,20.83,20.14,20.50,81523354
05-Jun-26,20.51,20.77,20.11,20.42,42669825
03-Jun-26,21.18,21.18,20.04,20.50,106933437
02-Jun-26,21.61,21.78,21.36,21.40,61767995
01-Jun-26,22.10,22.15,21.08,21.55,72963674
29-May-26,22.14,22.15,21.46,21.84,85567012
28-May-26,22.29,22.45,22.00,22.15,56379915
27-May-26,22.51,22.73,22.04,22.18,45788683
26-May-26,22.73,22.84,21.95,22.27,55503475
25-May-26,22.31,22.92,22.31,22.73,38334190
22-May-26,22.23,22.51,21.90,22.19,71627021
21-May-26,22.33,22.85,21.85,22.32,81114723
20-May-26,22.35,23.31,22.35,22.66,108146641
19-May-26,22.74,22.81,22.07,22.29,68477987
18-May-26,23.00,23.28,22.61,22.80,46496930
15-May-26,22.77,23.18,22.54,22.94,67475428
14-May-26,22.79,23.20,22.69,23.00,82683882
13-May-26,23.68,23.72,22.45,22.60,112151787
12-May-26,23.97,24.35,23.53,23.68,42892508
11-May-26,24.70,24.91,23.82,24.00,80342524
08-May-26,25.60,27.01,24.69,24.77,266990460
07-May-26,28.37,28.79,27.44,27.76,81612702
06-May-26,27.08,28.75,27.07,28.27,104045221
05-May-26,25.87,26.95,25.87,26.65,67064982
04-May-26,25.80,26.05,25.50,25.86,53627938
30-Apr-26,25.16,25.89,24.97,25.81,71334890
29-Apr-26,24.75,25.10,24.65,24.95,41048471
28-Apr-26,25.35,25.37,24.59,24.90,79589705
27-Apr-26,26.10,26.13,25.46,25.46,36449233
24-Apr-26,26.26,26.53,25.91,26.14,27321075
23-Apr-26,27.28,27.28,26.14,26.30,46996603
22-Apr-26,27.40,27.73,26.91,27.12,46208907
20-Apr-26,27.67,27.93,27.21,27.51,29575231
17-Apr-26,27.89,28.70,27.58,27.67,85796667
16-Apr-26,27.60,27.86,27.16,27.50,61721896
15-Apr-26,27.05,27.69,26.90,27.57,62601267
14-Apr-26,27.01,27.30,26.68,27.10,57189478
13-Apr-26,26.99,27.51,26.85,26.85,54290759
10-Apr-26,27.98,28.21,27.26,27.26,74497669
09-Apr-26,27.51,28.02,27.17,27.98,57829558
08-Apr-26,27.10,27.68,26.62,27.44,100249932
07-Apr-26,25.81,26.01,25.25,25.80,72833154
06-Apr-26,26.33,26.83,26.00,26.03,43674727
02-Apr-26,25.53,26.62,25.30,26.30,58960097
01-Apr-26,26.10,26.98,25.91,26.54,80131204
31-Mar-26,26.13,26.30,25.22,25.91,70353107
30-Mar-26,25.87,26.14,25.09,25.20,63786169
27-Mar-26,26.52,26.73,25.75,25.75,53206698
26-Mar-26,27.27,27.52,26.37,26.79,72912332
25-Mar-26,26.53,27.89,26.43,27.58,110665330
24-Mar-26,26.42,26.69,25.89,26.42,56151560
23-Mar-26,26.00,27.04,25.94,26.64,112864035
20-Mar-26,25.03,25.59,24.43,25.59,111319303
19-Mar-26,24.01,25.66,23.02,25.04,236525261
18-Mar-26,24.94,25.15,24.42,24.69,112577300
17-Mar-26,25.30,25.96,24.92,25.08,139830038
16-Mar-26,25.69,26.20,25.15,25.30,108868295
13-Mar-26,26.47,26.84,23.90,25.00,406398617
12-Mar-26,28.22,28.24,26.29,26.37,145913581
11-Mar-26,28.56,28.64,27.67,28.42,121504444
10-Mar-26,29.13,29.91,28.65,28.76,77878909
09-Mar-26,29.86,29.86,28.33,29.00,102222473
06-Mar-26,30.24,30.44,29.49,29.99,83015944
05-Mar-26,31.11,31.70,30.17,30.30,123020419
04-Mar-26,31.16,31.71,30.52,31.35,104458137
03-Mar-26,29.90,31.24,29.12,30.83,174157421
02-Mar-26,30.89,31.32,30.47,30.83,74216983
27-Feb-26,32.16,32.44,31.15,31.15,219043288
26-Feb-26,32.02,32.66,31.81,32.35,106414783
25-Feb-26,31.90,32.19,31.55,32.00,98214418
24-Feb-26,30.32,32.00,30.16,31.90,143248176
23-Feb-26,30.50,30.70,29.37,30.25,76667346
20-Feb-26,30.90,31.17,30.53,30.75,56467459
19-Feb-26,30.72,31.63,30.51,31.34,206327183
18-Feb-26,29.80,30.50,29.60,30.40,70680833
13-Feb-26,29.38,29.93,28.87,29.80,77737786
12-Feb-26,29.70,30.12,29.49,29.90,80133436
11-Feb-26,29.40,29.94,29.25,29.75,94883506
10-Feb-26,28.94,29.10,28.31,29.10,72142621
09-Feb-26,29.20,29.22,28.32,28.94,85776211
06-Feb-26,29.25,29.52,28.74,29.15,123073423
05-Feb-26,28.60,29.76,28.60,29.11,127513706
04-Feb-26,28.81,28.87,28.16,28.60,139059504
03-Feb-26,28.90,29.22,28.35,28.82,243615844
02-Feb-26,27.90,28.70,27.75,28.57,154941590
30-Jan-26,27.39,28.29,27.10,28.18,167214601
29-Jan-26,28.00,28.18,27.29,27.33,159576504
28-Jan-26,27.76,27.99,27.00,27.50,182869168
27-Jan-26,28.65,28.89,27.65,27.69,144810732
26-Jan-26,28.42,28.60,27.51,28.22,237493368
23-Jan-26,29.86,30.25,28.35,28.35,167311107
22-Jan-26,28.43,30.09,28.23,29.86,226271576
21-Jan-26,27.42,28.08,27.16,28.08,135708571
20-Jan-26,26.71,27.43,26.34,27.05,130717452
19-Jan-26,26.88,27.25,26.70,26.84,67107520
16-Jan-26,27.40,27.61,26.62,26.92,239303986
15-Jan-26,29.30,29.64,27.29,27.37,210658932
14-Jan-26,29.98,30.07,29.05,29.29,107172254
13-Jan-26,30.57,30.69,29.27,29.50,151977011
12-Jan-26,30.85,30.92,30.43,30.92,69683120
09-Jan-26,30.40,31.55,30.29,30.95,130463513
08-Jan-26,29.95,30.32,29.51,30.32,101014306
07-Jan-26,30.20,30.31,29.15,29.93,200397649
06-Jan-26,31.52,31.82,30.05,30.30,365182386
05-Jan-26,32.27,32.35,30.21,31.30,238512325
02-Jan-26,33.48,33.52,31.90,32.26,54536221
30-Dec-25,33.01,33.25,32.83,33.24,49368062
29-Dec-25,33.09,33.19,32.35,32.89,90119570
26-Dec-25,33.03,33.25,32.51,33.02,71602051
23-Dec-25,32.37,33.65,32.22,33.33,100264416
22-Dec-25,33.08,33.14,31.84,32.09,86646318
19-Dec-25,33.21,34.06,33.02,33.71,86259075
18-Dec-25,32.76,33.27,32.62,33.26,76857184
17-Dec-25,34.12,34.26,32.66,32.76,130825355
16-Dec-25,35.38,35.43,34.15,34.52,102996316
15-Dec-25,35.60,36.19,35.38,35.68,79271002
12-Dec-25,34.85,36.06,34.55,35.38,138914909
11-Dec-25,33.27,34.20,33.04,34.20,70372898
10-Dec-25,32.65,33.45,32.52,33.31,46201163
09-Dec-25,32.83,33.14,31.95,32.68,66771942
08-Dec-25,33.58,33.86,33.06,33.21,92128540
05-Dec-25,35.96,36.11,32.73,32.90,130851814
04-Dec-25,36.40,36.65,35.77,36.00,80173289
03-Dec-25,35.60,36.12,35.05,36.10,62563484
02-Dec-25,34.87,35.46,34.72,35.46,48920844
01-Dec-25,35.07,35.12,34.47,34.78,55889741
28-Nov-25,35.07,35.27,34.57,35.12,54054382
27-Nov-25,35.40,35.47,34.97,35.20,32672593
26-Nov-25,33.79,35.32,33.63,35.32,89364740
25-Nov-25,32.83,33.84,32.52,33.79,68902839
24-Nov-25,32.20,32.91,32.15,32.71,35849956
21-Nov-25,32.27,32.42,31.95,32.19,43426285
19-Nov-25,32.96,33.00,32.14,32.48,51284215
18-Nov-25,32.79,33.34,32.65,33.01,35372032
17-Nov-25,33.37,33.37,32.80,33.12,38704939
14-Nov-25,33.33,33.48,32.90,33.22,48597152
13-Nov-25,33.16,33.28,32.71,33.24,60969886
12-Nov-25,31.92,33.16,31.64,33.16,122728189
11-Nov-25,32.59,33.09,31.85,31.93,123514826
10-Nov-25,32.19,32.47,31.76,32.35,98713144
07-Nov-25,31.88,32.56,31.36,32.02,144361211
06-Nov-25,32.34,32.55,31.32,31.82,163312643
05-Nov-25,31.00,31.44,30.77,31.19,85901726
04-Nov-25,30.56,31.33,30.50,31.00,105158819
03-Nov-25,31.30,31.50,30.39,30.56,86246731
31-Oct-25,31.11,31.30,30.54,31.20,77848421
30-Oct-25,29.98,30.99,29.82,30.87,68767557
29-Oct-25,30.85,30.98,30.04,30.27,67886120
28-Oct-25,30.79,30.79,30.25,30.55,96798725
27-Oct-25,30.97,30.98,30.36,30.70,58196400
24-Oct-25,30.24,30.73,30.21,30.67,94069269
23-Oct-25,29.98,30.43,29.74,30.11,82808098
22-Oct-25,29.68,30.15,29.42,29.85,89361130
21-Oct-25,29.16,29.54,28.87,29.54,35552587
20-Oct-25,28.77,29.49,28.77,29.10,130328819
17-Oct-25,27.56,28.91,27.50,28.79,139054809
16-Oct-25,27.40,28.27,27.25,27.85,78003960
15-Oct-25,26.91,27.80,26.68,27.80,79093560
14-Oct-25,27.00,27.04,26.59,27.01,66387511
13-Oct-25,27.10,27.33,26.95,27.00,49186128
10-Oct-25,27.26,27.33,26.35,27.08,54179619
09-Oct-25,27.37,27.68,27.10,27.13,70987691
08-Oct-25,27.12,27.80,26.76,27.40,85026971
07-Oct-25,28.20,28.32,26.96,27.17,120713073
06-Oct-25,29.04,29.33,28.29,28.45,79188116
03-Oct-25,28.20,29.29,27.64,29.04,98220166
02-Oct-25,29.00,29.05,27.90,28.34,105516110
01-Oct-25,28.70,29.04,28.61,29.04,45594499
30-Sep-25,29.03,29.30,28.56,28.56,70134872
29-Sep-25,28.97,29.15,28.51,28.96,49121016
26-Sep-25,28.42,28.57,28.26,28.50,45649611
25-Sep-25,28.63,28.85,28.05,28.38,63516685
24-Sep-25,29.05,29.21,28.56,28.69,52061140
23-Sep-25,29.02,29.39,28.75,29.05,40849168
22-Sep-25,28.80,29.06,28.37,28.86,64562034
19-Sep-25,29.84,29.84,28.86,29.06,97306776
18-Sep-25,29.49,29.99,29.24,29.69,185878401
17-Sep-25,28.80,29.75,28.51,29.45,94296125
16-Sep-25,28.71,29.08,28.41,28.72,63928329
15-Sep-25,28.98,29.18,28.61,28.63,55429655
12-Sep-25,28.68,29.23,28.56,28.66,51583613
11-Sep-25,27.65,29.33,27.56,29.03,112861793
10-Sep-25,27.32,27.72,27.19,27.65,59984644
09-Sep-25,28.60,28.61,27.28,27.35,95855025
08-Sep-25,29.18,29.27,28.40,28.42,69743618
05-Sep-25,29.15,29.50,28.83,29.30,67516818
04-Sep-25,28.55,28.95,28.34,28.95,35590949
03-Sep-25,28.64,29.08,28.47,28.52,57397638
02-Sep-25,28.54,28.88,28.32,28.67,75364973
01-Sep-25,29.21,29.30,28.80,28.94,43952650
29-Aug-25,28.90,29.34,28.68,29.00,60954156
28-Aug-25,28.61,29.09,28.46,28.90,78313344
27-Aug-25,28.20,28.50,27.89,28.50,51670940
26-Aug-25,27.61,28.15,27.59,28.00,79969215
25-Aug-25,28.10,28.47,27.78,27.78,44037612
22-Aug-25,27.47,28.21,27.38,28.09,74725423
21-Aug-25,27.67,27.89,27.26,27.43,47385228
20-Aug-25,27.05,27.79,26.86,27.73,45712195
19-Aug-25,27.44,27.64,27.02,27.27,86259509
18-Aug-25,27.22,28.12,27.08,27.81,64761061
15-Aug-25,26.80,27.40,26.47,27.23,64336078
14-Aug-25,26.60,26.94,26.40,26.80,74248414
13-Aug-25,27.57,27.59,26.18,27.08,109064937
12-Aug-25,27.41,27.76,27.30,27.57,57396765
11-Aug-25,28.44,28.44,27.30,27.37,114162508
08-Aug-25,28.95,28.95,27.37,28.40,166235147
07-Aug-25,27.69,27.82,27.09,27.58,95951031
06-Aug-25,27.18,27.67,26.68,27.31,85500513
05-Aug-25,26.63,27.21,26.28,27.01,134468797
04-Aug-25,26.09,26.71,25.90,26.63,62724656
01-Aug-25,25.58,26.31,25.58,25.72,78955172
31-Jul-25,24.99,25.72,24.58,25.42,125363436
30-Jul-25,24.57,25.40,24.13,25.30,92354608
29-Jul-25,24.19,24.83,24.05,24.58,114739778
28-Jul-25,25.25,25.54,23.83,23.93,128128253
25-Jul-25,24.93,25.32,24.93,25.25,46004361
24-Jul-25,25.08,25.35,24.91,25.05,45272277
23-Jul-25,24.70,25.57,24.42,25.39,46536425
22-Jul-25,25.73,25.88,24.79,24.79,79318129
21-Jul-25,25.58,26.00,25.29,25.70,122248950
18-Jul-25,24.99,25.83,24.43,25.58,202628964
17-Jul-25,25.31,25.42,24.97,25.24,44734457
16-Jul-25,25.40,25.57,24.71,25.32,78144333
15-Jul-25,25.70,26.08,25.19,25.52,42757528
14-Jul-25,25.50,25.58,24.85,25.42,54170852
11-Jul-25,25.80,25.96,25.25,25.51,70089569
10-Jul-25,26.00,26.20,25.38,26.20,100629073
09-Jul-25,26.42,26.49,25.82,26.25,61009209
08-Jul-25,27.10,27.10,26.25,26.46,43699494
07-Jul-25,27.33,27.33,26.87,26.89,36116772
04-Jul-25,27.11,27.58,26.87,27.23,46648055
03-Jul-25,26.59,27.17,26.32,27.14,81090345
02-Jul-25,27.20,27.29,26.37,26.59,96068257
01-Jul-25,26.91,27.25,26.68,27.06,51473233
30-Jun-25,26.18,27.24,25.91,27.03,76179960
27-Jun-25,25.86,26.35,25.64,26.18,70452476
26-Jun-25,25.26,26.05,24.91,25.92,108576245
25-Jun-25,25.25,25.26,24.66,24.86,32560223
24-Jun-25,25.50,25.65,25.08,25.32,40889993
23-Jun-25,25.45,25.46,24.77,25.09,57245268
20-Jun-25,25.36,25.55,25.08,25.47,70817558
18-Jun-25,25.16,25.90,24.98,25.62,107950692
17-Jun-25,25.30,25.30,24.60,25.12,36594421
16-Jun-25,24.34,25.35,24.34,25.09,65981238
13-Jun-25,24.33,24.44,23.84,24.36,44289430
12-Jun-25,24.57,24.68,24.15,24.65,52443600
11-Jun-25,24.85,25.13,24.30,24.57,64775706
10-Jun-25,24.71,25.36,24.60,24.96,72684127
09-Jun-25,24.50,24.84,24.03,24.50,50088408

*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: VIVA3