Cotação atual, histórico e gráfico do papel: VIVT3

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 VIVT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/06/2026	0,64%	0,22	34,79	34,58	34,51	35,04	192M	14.639
25/06/2026	0,93%	0,32	34,57	34,35	34,33	34,80	180M	11.451
24/06/2026	-0,09%	-0,03	34,25	34,15	34,06	34,78	231M	15.207
23/06/2026	2,21%	0,74	34,28	33,33	33,32	34,46	188M	19.906
22/06/2026	3,33%	1,08	33,54	32,45	32,45	33,61	144M	10.796
19/06/2026	-0,67%	-0,22	32,46	32,68	32,20	32,68	176M	7.347
18/06/2026	-0,55%	-0,18	32,68	32,86	32,68	33,24	93M	7.712
17/06/2026	-2,14%	-0,72	32,86	33,50	32,86	33,72	127M	12.772
16/06/2026	1,33%	0,44	33,58	33,02	32,94	33,58	115M	10.981
15/06/2026	-1,16%	-0,39	33,14	34,01	33,14	34,22	72M	6.934
12/06/2026	-0,97%	-0,33	33,53	33,68	33,42	34,09	84M	9.308
11/06/2026	1,80%	0,60	33,86	33,12	33,10	33,86	123M	10.354
10/06/2026	0,94%	0,31	33,26	33,03	32,79	33,37	258M	13.835
09/06/2026	-1,14%	-0,38	32,95	33,60	32,91	33,78	215M	11.755
08/06/2026	1,15%	0,38	33,33	32,80	32,73	33,41	169M	13.142
05/06/2026	-2,37%	-0,80	32,95	33,28	32,84	33,86	186M	15.536
03/06/2026	-0,15%	-0,05	33,75	33,26	33,25	33,98	257M	15.810
02/06/2026	1,65%	0,55	33,80	33,39	33,28	34,04	162M	10.807
01/06/2026	-1,69%	-0,57	33,25	33,80	33,15	33,85	216M	11.188
29/05/2026	0,65%	0,22	33,82	33,79	33,04	33,82	486M	14.155
28/05/2026	-0,97%	-0,33	33,60	33,72	33,56	34,07	106M	9.939
27/05/2026	0,24%	0,08	33,93	34,12	33,78	34,47	96M	10.050
26/05/2026	0,92%	0,31	33,85	33,35	33,26	33,91	132M	9.265
25/05/2026	-3,65%	-1,27	33,54	34,08	33,37	34,08	61M	6.865
22/05/2026	-1,36%	-0,48	34,81	35,05	34,42	35,21	194M	18.771
21/05/2026	-0,31%	-0,11	35,29	35,11	34,47	35,56	87M	9.884
20/05/2026	2,34%	0,81	35,40	34,89	34,79	35,64	157M	12.216
19/05/2026	-1,98%	-0,70	34,59	35,00	34,51	35,29	147M	13.543
18/05/2026	-0,65%	-0,23	35,29	35,35	34,96	35,61	215M	11.490
15/05/2026	-0,20%	-0,07	35,52	35,22	35,01	36,02	152M	11.357
14/05/2026	0,06%	0,02	35,59	35,72	35,43	35,98	181M	11.844
13/05/2026	-2,09%	-0,76	35,57	36,31	35,52	36,38	158M	14.234
12/05/2026	0,86%	0,31	36,33	35,80	35,80	36,73	204M	14.819
11/05/2026	-6,10%	-2,34	36,02	38,50	35,49	38,50	481M	34.536
08/05/2026	0,66%	0,25	38,36	38,64	38,21	39,12	149M	18.530
07/05/2026	-2,76%	-1,08	38,11	38,94	38,09	39,17	175M	15.158
06/05/2026	-1,36%	-0,54	39,19	40,00	38,82	40,39	125M	10.914
05/05/2026	1,74%	0,68	39,73	38,98	38,98	40,44	180M	13.821
04/05/2026	-0,51%	-0,20	39,05	39,47	38,94	39,75	206M	17.078
30/04/2026	3,15%	1,20	39,25	38,31	38,22	39,47	184M	12.407
29/04/2026	-2,24%	-0,87	38,05	38,50	38,00	38,92	148M	13.847
28/04/2026	-1,99%	-0,79	38,92	38,85	38,34	39,21	229M	14.518
27/04/2026	-1,17%	-0,47	39,71	40,17	39,71	40,39	174M	13.487
24/04/2026	0,60%	0,24	40,18	39,81	39,77	40,30	120M	9.700
23/04/2026	1,24%	0,49	39,94	39,57	39,39	40,05	128M	9.518
22/04/2026	-3,80%	-1,56	39,45	40,62	39,34	40,95	267M	17.687
20/04/2026	0,79%	0,32	41,01	40,87	40,50	41,19	114M	10.064
17/04/2026	-0,63%	-0,26	40,69	41,83	40,64	41,90	233M	18.776
16/04/2026	-2,01%	-0,84	40,95	41,83	40,71	41,83	151M	13.401
15/04/2026	0,87%	0,36	41,79	41,36	41,35	41,93	163M	15.648
14/04/2026	-1,00%	-0,42	41,43	42,25	41,29	42,42	243M	19.693
13/04/2026	-2,54%	-1,09	41,85	42,94	41,52	43,12	292M	20.683
10/04/2026	0,44%	0,19	42,94	42,90	42,55	43,21	172M	16.355
09/04/2026	1,18%	0,50	42,75	42,40	41,95	43,10	217M	19.900
08/04/2026	3,10%	1,27	42,25	42,25	41,87	42,70	203M	22.084
07/04/2026	0,66%	0,27	40,98	40,60	40,26	41,10	124M	10.085
06/04/2026	-1,45%	-0,60	40,71	41,36	40,68	41,50	69M	6.333
02/04/2026	-0,82%	-0,34	41,31	40,99	40,82	41,74	79M	9.006
01/04/2026	1,02%	0,42	41,65	41,13	40,78	41,82	199M	15.950
31/03/2026	3,13%	1,25	41,23	40,64	40,20	41,29	213M	17.187
30/03/2026	-0,07%	-0,03	39,98	40,30	39,82	40,38	90M	9.415
27/03/2026	-0,37%	-0,15	40,01	40,16	39,78	40,46	227M	15.001
26/03/2026	-2,81%	-1,16	40,16	40,95	40,16	41,04	147M	12.060
25/03/2026	0,66%	0,27	41,32	41,35	41,01	41,76	186M	20.374
24/03/2026	1,43%	0,58	41,05	40,48	39,87	41,23	212M	19.293
23/03/2026	0,50%	0,20	40,47	40,81	40,47	41,10	239M	19.702
20/03/2026	-1,37%	-0,56	40,27	40,75	40,08	40,75	375M	17.029
19/03/2026	0,49%	0,20	40,83	39,81	39,81	41,27	220M	21.448
18/03/2026	-0,88%	-0,36	40,63	40,72	40,56	41,08	168M	17.249
17/03/2026	0,99%	0,40	40,99	40,85	40,59	41,21	234M	16.530
16/03/2026	-0,12%	-0,05	40,59	41,11	40,59	41,28	136M	13.978
13/03/2026	0,40%	0,16	40,64	41,00	40,63	41,38	199M	13.946
12/03/2026	-1,99%	-0,82	40,48	40,88	40,01	40,89	248M	22.603
11/03/2026	-1,88%	-0,79	41,30	40,00	39,23	41,78	315M	26.733
10/03/2026	1,45%	0,60	42,09	42,00	41,53	42,43	245M	21.031
09/03/2026	0,05%	0,02	41,49	41,30	40,70	41,82	216M	20.208
06/03/2026	-0,67%	-0,28	41,47	41,20	41,10	41,91	126M	11.414
05/03/2026	-2,02%	-0,86	41,75	42,22	41,47	42,80	225M	18.779
04/03/2026	2,50%	1,04	42,61	41,93	41,58	43,01	165M	15.836
03/03/2026	-1,63%	-0,69	41,57	40,64	40,58	41,82	255M	25.022
02/03/2026	-2,13%	-0,92	42,26	42,27	41,92	43,12	355M	23.928
27/02/2026	0,84%	0,36	43,18	42,39	42,21	43,47	461M	29.580
26/02/2026	1,78%	0,75	42,82	42,43	42,07	42,89	172M	18.020
25/02/2026	-1,06%	-0,45	42,07	42,56	42,07	42,72	120M	10.053
24/02/2026	1,17%	0,49	42,52	42,23	41,66	42,80	198M	23.758
23/02/2026	3,27%	1,33	42,03	40,93	40,69	42,15	249M	23.506
20/02/2026	-0,46%	-0,19	40,70	40,52	39,95	40,98	203M	17.028
19/02/2026	0,76%	0,31	40,89	40,73	40,62	41,41	122M	12.287
18/02/2026	-1,00%	-0,41	40,58	40,99	40,41	41,35	143M	13.375
13/02/2026	-1,30%	-0,54	40,99	40,85	40,69	41,65	164M	15.791
12/02/2026	1,76%	0,72	41,53	40,69	40,51	42,04	248M	22.478
11/02/2026	0,77%	0,31	40,81	40,95	40,75	42,86	701M	43.812
10/02/2026	1,96%	0,78	40,50	39,80	39,65	40,89	198M	20.225
09/02/2026	2,11%	0,82	39,72	38,98	38,61	39,83	159M	13.634
06/02/2026	0,23%	0,09	38,90	39,00	38,39	39,09	220M	19.436
05/02/2026	1,78%	0,68	38,81	38,15	38,01	39,13	189M	14.891
04/02/2026	-1,04%	-0,40	38,13	38,37	37,75	38,42	227M	15.657
03/02/2026	2,86%	1,07	38,53	37,95	37,38	38,55	189M	15.282
02/02/2026	0,21%	0,08	37,46	37,33	37,24	38,05	193M	18.211
30/01/2026	-0,29%	-0,11	37,38	37,49	37,23	37,88	262M	17.381
29/01/2026	-0,98%	-0,37	37,49	37,86	37,13	38,09	192M	14.388
28/01/2026	1,64%	0,61	37,86	37,38	37,22	37,93	198M	12.857
27/01/2026	0,68%	0,25	37,25	37,44	37,00	37,80	206M	20.431
26/01/2026	-0,03%	-0,01	37,00	37,10	36,58	37,23	201M	18.443
23/01/2026	2,49%	0,90	37,01	36,23	36,05	37,32	222M	25.566
22/01/2026	4,52%	1,56	36,11	34,77	34,50	36,38	308M	34.117
21/01/2026	1,47%	0,50	34,55	34,33	33,92	34,65	214M	16.252
20/01/2026	3,97%	1,30	34,05	32,75	32,48	34,10	185M	15.267
19/01/2026	0,86%	0,28	32,75	32,49	32,39	32,82	49M	5.758
16/01/2026	-0,73%	-0,24	32,47	32,83	32,21	32,99	199M	15.662
15/01/2026	-1,06%	-0,35	32,71	33,15	32,26	33,25	164M	12.486
14/01/2026	2,13%	0,69	33,06	32,61	32,43	33,06	225M	14.334
13/01/2026	-3,23%	-1,08	32,37	33,33	32,35	33,38	211M	17.481
12/01/2026	0,15%	0,05	33,45	33,38	33,01	33,59	94M	9.000
09/01/2026	0,69%	0,23	33,40	33,15	33,14	33,70	104M	10.591
08/01/2026	1,25%	0,41	33,17	32,86	32,57	33,23	125M	9.182
07/01/2026	-1,00%	-0,33	32,76	32,95	32,76	33,30	104M	11.967
06/01/2026	0,00%	0,00	33,09	33,37	32,73	33,37	129M	11.864
05/01/2026	1,07%	0,35	33,09	32,74	32,68	33,36	117M	12.003
02/01/2026	-1,09%	-0,36	32,74	33,11	32,63	33,38	118M	10.666
30/12/2025	0,18%	0,06	33,10	33,09	32,96	33,30	201M	11.362
29/12/2025	0,06%	0,02	33,04	32,97	32,74	33,22	110M	6.111
26/12/2025	1,35%	0,44	33,02	32,41	32,39	33,07	63M	6.751
23/12/2025	0,37%	0,12	32,58	32,63	32,37	32,83	57M	6.051
22/12/2025	-1,10%	-0,36	32,46	32,85	32,13	32,85	131M	10.108
19/12/2025	-0,27%	-0,09	32,82	32,90	32,64	33,25	140M	8.384
18/12/2025	0,12%	0,04	32,91	32,80	32,64	33,18	143M	11.042
17/12/2025	0,64%	0,21	32,87	32,20	32,12	32,88	135M	14.151
16/12/2025	-3,63%	-1,23	32,66	33,56	32,66	33,62	140M	12.072
15/12/2025	1,32%	0,44	33,89	33,47	33,32	34,09	77M	8.562
12/12/2025	0,51%	0,17	33,45	33,28	33,05	33,74	113M	10.004
11/12/2025	-2,32%	-0,79	33,28	34,08	33,27	34,47	107M	8.504
10/12/2025	2,07%	0,69	34,07	33,65	33,33	34,23	96M	9.511
09/12/2025	-0,95%	-0,32	33,38	33,41	32,87	33,68	99M	10.772
08/12/2025	0,96%	0,32	33,70	33,55	33,40	33,86	113M	11.271
05/12/2025	-4,66%	-1,63	33,38	35,01	33,36	35,09	183M	15.910
04/12/2025	2,04%	0,70	35,01	34,49	34,40	35,01	85M	10.018
03/12/2025	-2,22%	-0,78	34,31	35,30	34,30	35,33	108M	11.920
02/12/2025	0,78%	0,27	35,09	35,00	34,66	35,12	100M	9.889
01/12/2025	-1,72%	-0,61	34,82	35,43	34,60	35,47	95M	7.395
28/11/2025	0,51%	0,18	35,43	35,26	35,10	35,57	102M	6.706
27/11/2025	0,40%	0,14	35,25	35,10	35,05	35,57	48M	3.957
26/11/2025	0,92%	0,32	35,11	34,84	34,84	35,45	104M	8.759
25/11/2025	0,23%	0,08	34,79	34,35	34,35	35,43	72M	6.768
24/11/2025	0,67%	0,23	34,71	34,39	34,32	34,96	203M	13.530
21/11/2025	0,29%	0,10	34,48	34,30	33,96	34,52	144M	15.446
19/11/2025	-1,32%	-0,46	34,38	34,57	34,26	34,89	81M	8.796
18/11/2025	1,78%	0,61	34,84	33,95	33,82	34,97	125M	10.938
17/11/2025	-1,64%	-0,57	34,23	34,80	34,23	34,84	98M	12.305
14/11/2025	-1,14%	-0,40	34,80	35,28	34,80	35,41	113M	11.532
13/11/2025	0,06%	0,02	35,20	35,14	34,41	35,41	163M	17.769
12/11/2025	1,47%	0,51	35,18	34,69	34,60	35,31	158M	17.459
11/11/2025	3,83%	1,28	34,67	33,60	33,42	34,67	246M	23.025
10/11/2025	-0,71%	-0,24	33,39	33,92	33,33	33,92	136M	13.174
07/11/2025	0,18%	0,06	33,63	33,57	33,49	33,95	114M	10.059
06/11/2025	-0,83%	-0,28	33,57	33,85	33,57	34,23	105M	10.707
05/11/2025	2,51%	0,83	33,85	32,91	32,91	34,22	176M	20.130
04/11/2025	2,39%	0,77	33,02	32,17	31,78	33,14	209M	18.594
03/11/2025	0,66%	0,21	32,25	32,07	32,04	32,50	253M	21.419
31/10/2025	-5,99%	-2,04	32,04	34,43	32,04	34,43	419M	24.283
30/10/2025	-0,55%	-0,19	34,08	34,27	33,83	34,36	127M	11.468
29/10/2025	-0,70%	-0,24	34,27	34,51	34,21	34,67	93M	9.802
28/10/2025	-0,26%	-0,09	34,51	34,56	34,38	34,75	195M	19.735
27/10/2025	0,58%	0,20	34,60	34,53	34,53	35,08	216M	21.459
24/10/2025	2,50%	0,84	34,40	33,62	33,57	34,43	122M	12.386
23/10/2025	1,30%	0,43	33,56	33,30	32,98	33,61	74M	7.889
22/10/2025	0,24%	0,08	33,13	33,19	32,87	33,27	50M	5.818
21/10/2025	0,49%	0,16	33,05	32,83	32,67	33,16	100M	9.583
20/10/2025	-0,33%	-0,11	32,89	33,01	32,84	33,24	93M	7.051
17/10/2025	1,41%	0,46	33,00	32,30	32,30	33,28	127M	11.282
16/10/2025	0,00%	0,00	32,54	32,42	32,18	32,55	124M	10.177
15/10/2025	0,77%	0,25	32,54	31,88	31,87	33,00	153M	12.314
14/10/2025	0,06%	0,02	32,29	32,25	31,95	32,33	105M	8.983
13/10/2025	-0,28%	-0,09	32,27	32,50	32,27	32,81	86M	8.166
10/10/2025	0,06%	0,02	32,36	32,50	31,90	32,53	141M	13.381
09/10/2025	-0,19%	-0,06	32,34	32,44	32,05	32,50	110M	9.390
08/10/2025	0,34%	0,11	32,40	31,78	31,68	32,46	141M	15.130
07/10/2025	-2,24%	-0,74	32,29	32,87	32,05	32,93	204M	10.885
06/10/2025	-0,84%	-0,28	33,03	33,30	33,02	33,51	92M	7.807
03/10/2025	0,12%	0,04	33,31	33,24	32,76	33,31	99M	7.869
02/10/2025	-1,80%	-0,61	33,27	33,88	33,27	34,00	61M	6.410
01/10/2025	-0,56%	-0,19	33,88	34,10	33,74	34,20	90M	11.988
30/09/2025	1,64%	0,55	34,07	33,80	33,57	34,39	165M	15.512
29/09/2025	1,64%	0,54	33,52	33,17	33,09	33,78	99M	11.565
26/09/2025	-0,21%	-0,07	32,98	33,06	32,74	33,18	99M	11.817
25/09/2025	-1,11%	-0,37	33,05	33,42	33,04	33,48	106M	8.482
24/09/2025	-0,03%	-0,01	33,42	33,41	33,22	33,54	172M	13.801
23/09/2025	-0,21%	-0,07	33,43	33,59	33,40	33,73	110M	10.049
22/09/2025	-0,12%	-0,04	33,50	33,38	33,34	33,74	131M	12.686
19/09/2025	-0,53%	-0,18	33,54	33,79	33,39	33,84	184M	9.481
18/09/2025	-0,62%	-0,21	33,72	33,91	33,69	34,00	84M	5.687
17/09/2025	1,65%	0,55	33,93	33,43	33,29	34,03	133M	10.977
16/09/2025	-1,30%	-0,44	33,38	33,91	33,38	33,94	147M	10.278
15/09/2025	0,86%	0,29	33,82	33,45	33,41	33,82	76M	8.373
12/09/2025	0,18%	0,06	33,53	33,21	33,21	33,60	55M	4.565
11/09/2025	0,78%	0,26	33,47	33,30	33,01	33,50	127M	12.046
10/09/2025	-0,66%	-0,22	33,21	33,43	32,95	33,44	126M	11.029
09/09/2025	-0,48%	-0,16	33,43	33,76	33,12	33,76	88M	8.455
08/09/2025	-1,21%	-0,41	33,59	34,22	33,39	34,23	111M	9.117
05/09/2025	1,22%	0,41	34,00	33,69	33,52	34,00	114M	7.833
04/09/2025	0,33%	0,11	33,59	33,42	33,20	33,68	103M	12.823
03/09/2025	0,06%	0,02	33,48	33,46	33,18	33,69	167M	15.482
02/09/2025	-0,89%	-0,30	33,46	33,53	33,24	33,80	143M	16.391
01/09/2025	-0,32%	-0,11	33,76	34,00	33,53	34,31	68M	7.206
29/08/2025	-0,21%	-0,07	33,87	34,20	33,69	34,23	223M	19.510
28/08/2025	-0,44%	-0,15	33,94	34,25	33,94	34,47	217M	20.412
27/08/2025	-1,04%	-0,36	34,09	34,41	34,05	34,52	127M	13.946
26/08/2025	-1,09%	-0,38	34,45	34,73	34,45	34,92	300M	13.044
25/08/2025	1,25%	0,43	34,83	34,37	34,33	35,10	103M	11.458
22/08/2025	1,00%	0,34	34,40	34,17	33,94	34,40	166M	17.692
21/08/2025	0,35%	0,12	34,06	33,69	33,69	34,22	148M	20.922
20/08/2025	0,12%	0,04	33,94	33,78	33,67	34,32	106M	14.625
19/08/2025	-0,12%	-0,04	33,90	33,76	33,43	34,02	158M	19.540
18/08/2025	1,53%	0,51	33,94	33,63	33,57	34,02	126M	12.757
15/08/2025	0,78%	0,26	33,43	33,24	32,95	33,50	147M	17.596
14/08/2025	0,24%	0,08	33,17	32,81	32,81	33,74	236M	19.298
13/08/2025	0,42%	0,14	33,09	32,82	32,81	33,15	216M	25.883
12/08/2025	-0,87%	-0,29	32,95	33,45	32,95	33,65	199M	21.932
11/08/2025	0,97%	0,32	33,24	32,82	32,82	33,84	210M	24.136
08/08/2025	-0,06%	-0,02	32,92	32,17	32,16	33,04	156M	16.075
07/08/2025	0,73%	0,24	32,94	32,85	32,46	33,06	288M	25.643
06/08/2025	2,03%	0,65	32,70	32,35	32,16	32,94	189M	20.970
05/08/2025	0,38%	0,12	32,05	32,11	31,90	32,44	175M	14.097
04/08/2025	1,11%	0,35	31,93	31,90	31,70	32,13	134M	15.288
01/08/2025	0,32%	0,10	31,58	31,64	31,24	31,75	112M	17.194
31/07/2025	1,06%	0,33	31,48	30,91	30,84	31,63	205M	17.422
30/07/2025	1,96%	0,60	31,15	30,55	30,55	31,42	329M	29.603
29/07/2025	0,03%	0,01	30,55	30,73	30,27	30,91	199M	15.568
28/07/2025	-0,52%	-0,16	30,54	30,41	30,38	30,82	117M	14.276
25/07/2025	-0,16%	-0,05	30,70	30,75	30,66	30,98	112M	8.195
24/07/2025	0,16%	0,05	30,75	30,47	30,32	30,90	168M	14.302
23/07/2025	1,29%	0,39	30,70	30,31	30,20	30,86	179M	19.861
22/07/2025	-2,23%	-0,69	30,31	31,10	30,16	31,11	179M	17.438
21/07/2025	0,16%	0,05	31,00	30,99	30,85	31,19	107M	11.713
18/07/2025	-1,09%	-0,34	30,95	31,16	30,84	31,59	189M	15.972
17/07/2025	-0,19%	-0,06	31,29	31,18	31,18	31,70	173M	19.294
16/07/2025	0,22%	0,07	31,35	31,36	30,95	31,40	173M	16.110
15/07/2025	0,55%	0,17	31,28	31,10	30,89	31,28	173M	14.845
14/07/2025	-3,08%	-0,99	31,11	31,96	31,11	32,05	171M	19.078
11/07/2025	0,31%	0,10	32,10	32,15	31,96	32,44	234M	20.917
10/07/2025	1,01%	0,32	32,00	31,50	31,15	32,13	485M	32.671
09/07/2025	0,38%	0,12	31,68	31,41	31,33	31,79	303M	26.736
08/07/2025	-1,71%	-0,55	31,56	32,11	31,20	32,23	294M	25.217
07/07/2025	-0,90%	-0,29	32,11	32,47	32,11	32,77	206M	20.304
04/07/2025	0,81%	0,26	32,40	32,10	32,01	32,52	103M	11.479
03/07/2025	2,03%	0,64	32,14	31,50	31,50	32,18	124M	12.041
02/07/2025	0,77%	0,24	31,50	31,13	30,99	31,53	158M	13.430
01/07/2025	2,83%	0,86	31,26	30,92	30,82	31,44	144M	24.001
27/06/2025	-0,26%	-0,08	30,40	30,32	30,13	30,56	93M	11.215
26/06/2025	2,14%	0,64	30,48	29,84	29,81	30,57	180M	14.070
25/06/2025	-2,29%	-0,70	29,84	30,33	29,84	30,59	84M	11.672
24/06/2025	0,30%	0,09	30,54	30,43	30,24	30,70	136M	18.319
23/06/2025	0,56%	0,17	30,45	30,20	30,07	30,54	141M	16.486
20/06/2025	1,47%	0,44	30,28	29,77	29,66	30,36	225M	14.256
18/06/2025	-0,83%	-0,25	29,84	29,82	29,70	30,05	183M	17.774
17/06/2025	-0,33%	-0,10	30,09	30,19	29,80	30,34	135M	16.517
16/06/2025	1,34%	0,40	30,19	30,09	29,95	30,56	133M	14.852
13/06/2025	0,13%	0,04	29,79	29,38	29,32	30,09	182M	21.232
12/06/2025	0,17%	0,05	29,75	29,70	29,41	29,84	148M	16.825
11/06/2025	2,41%	0,70	29,70	29,00	28,87	29,87	332M	31.043
10/06/2025	0,49%	0,14	29,00	29,00	28,84	29,22	184M	23.779
09/06/2025	0,28%	0,08	28,86	28,86	28,36	29,01	147M	14.552
06/06/2025	-0,38%	-0,11	28,78	29,08	28,63	29,31	251M	25.748
05/06/2025	-2,07%	-0,61	28,89	29,53	28,70	29,53	171M	27.176
04/06/2025	1,10%	0,32	29,50	29,41	29,21	29,63	215M	27.913
03/06/2025	0,76%	0,22	29,18	29,03	29,00	29,63	488M	32.996
02/06/2025	1,05%	0,30	28,96	28,77	28,73	29,57	372M	19.660
30/05/2025	2,14%	0,60	28,66	28,30	27,86	28,68	475M	15.580
29/05/2025	-0,67%	-0,19	28,06	28,25	27,88	28,35	94M	9.803
28/05/2025	0,64%	0,18	28,25	28,31	27,85	28,37	142M	15.494
27/05/2025	0,57%	0,16	28,07	28,31	27,93	28,49	121M	11.687
26/05/2025	0,90%	0,25	27,91	27,67	27,55	28,02	73M	7.809
23/05/2025	-0,29%	-0,08	27,66	27,26	27,06	27,79	113M	12.764
22/05/2025	0,84%	0,23	27,74	27,40	27,38	27,88	247M	19.552
21/05/2025	-0,76%	-0,21	27,51	27,60	27,27	27,77	132M	14.569
20/05/2025	0,22%	0,06	27,72	27,66	27,33	27,88	158M	16.649
19/05/2025	-0,54%	-0,15	27,66	27,36	27,25	27,77	1.129M	11.992
16/05/2025	-1,21%	-0,34	27,81	28,20	27,64	28,33	218M	21.831
15/05/2025	-0,88%	-0,25	28,15	28,10	27,89	28,59	172M	16.383
14/05/2025	0,18%	0,05	28,40	28,27	27,87	28,89	198M	21.342
13/05/2025	4,23%	1,15	28,35	27,36	27,28	28,77	292M	31.278
12/05/2025	-3,00%	-0,84	27,20	28,00	27,20	28,09	86M	10.735
09/05/2025	0,47%	0,13	28,04	27,87	27,63	28,10	63M	9.437
08/05/2025	-1,69%	-0,48	27,91	28,58	27,91	28,65	136M	19.396
07/05/2025	0,67%	0,19	28,39	28,34	28,17	28,62	108M	15.895
06/05/2025	2,40%	0,66	28,20	27,61	27,51	28,30	149M	18.270
05/05/2025	0,69%	0,19	27,54	27,58	27,37	27,72	163M	14.347
02/05/2025	-1,58%	-0,44	27,35	27,79	27,29	27,83	182M	14.424
30/04/2025	1,31%	0,36	27,79	27,41	27,26	27,86	144M	21.608
29/04/2025	0,73%	0,20	27,43	27,23	27,13	27,88	209M	14.876
28/04/2025	0,29%	0,08	27,23	27,15	27,03	27,23	86M	12.096
25/04/2025	-0,62%	-0,17	27,15	27,39	26,95	27,72	140M	17.854
24/04/2025	1,56%	0,42	27,32	27,17	26,95	27,63	176M	26.496
23/04/2025	2,05%	0,54	26,90	26,65	26,52	27,30	128M	16.458
22/04/2025	-0,19%	-0,05	26,36	26,06	25,91	26,65	81M	14.357
17/04/2025	2,60%	0,67	26,41	25,64	25,53	26,68	106M	15.616
16/04/2025	1,10%	0,28	25,74	25,46	25,27	26,28	156M	24.690
15/04/2025	-50,08%	-25,54	25,46	25,50	25,34	26,25	66M	10.512
14/04/2025	1,09%	0,55	51,00	50,88	50,21	51,41	82M	6.901
11/04/2025	-0,38%	-0,19	50,45	51,02	49,93	51,12	64M	6.358
10/04/2025	-0,18%	-0,09	50,64	50,42	50,06	51,10	71M	8.280
09/04/2025	1,38%	0,69	50,73	49,85	49,74	51,81	127M	16.048
08/04/2025	1,05%	0,52	50,04	49,52	49,52	50,27	77M	9.568
07/04/2025	-3,00%	-1,53	49,52	50,94	49,26	51,16	109M	13.302
04/04/2025	-2,59%	-1,36	51,05	51,99	51,00	52,11	103M	11.022
03/04/2025	1,87%	0,96	52,41	51,29	51,29	53,46	117M	13.934
02/04/2025	-1,63%	-0,85	51,45	52,04	51,41	52,42	115M	12.967
01/04/2025	4,96%	2,47	52,30	49,83	49,77	52,43	292M	24.660
31/03/2025	-0,64%	-0,32	49,83	50,15	49,57	50,46	78M	8.899
28/03/2025	-0,48%	-0,24	50,15	50,39	49,95	50,78	76M	10.595
27/03/2025	0,56%	0,28	50,39	50,11	49,83	50,93	95M	11.303
26/03/2025	2,12%	1,04	50,11	49,08	48,85	50,52	98M	10.423
25/03/2025	-1,33%	-0,66	49,07	49,94	48,69	49,94	127M	12.831
24/03/2025	-0,38%	-0,19	49,73	50,08	49,40	50,08	86M	9.132
21/03/2025	1,65%	0,81	49,92	49,48	49,37	50,09	225M	11.485
20/03/2025	-2,93%	-1,48	49,11	50,79	48,71	50,85	199M	20.792
19/03/2025	-1,40%	-0,72	50,59	51,32	49,88	51,39	151M	16.998
18/03/2025	-0,37%	-0,19	51,31	51,60	51,13	51,70	95M	11.911
17/03/2025	0,66%	0,34	51,50	51,17	50,56	51,58	104M	12.538
14/03/2025	2,88%	1,43	51,16	50,28	50,03	51,36	143M	18.321
13/03/2025	0,89%	0,44	49,73	49,09	48,25	50,11	77M	8.796
12/03/2025	0,72%	0,35	49,29	48,95	48,66	49,32	86M	9.835
11/03/2025	-1,90%	-0,95	48,94	49,89	48,64	49,90	89M	11.891
10/03/2025	0,85%	0,42	49,89	49,39	48,90	49,89	79M	8.431
07/03/2025	0,96%	0,47	49,47	48,72	48,07	49,79	164M	18.523
06/03/2025	0,55%	0,27	49,00	49,07	48,09	49,14	189M	25.053
05/03/2025	0,81%	0,39	48,73	48,34	47,54	48,80	145M	17.146
28/02/2025	-3,76%	-1,89	48,34	48,49	47,70	49,12	257M	19.614
27/02/2025	1,03%	0,51	50,23	49,98	49,54	50,70	180M	18.060
26/02/2025	-7,05%	-3,77	49,72	52,70	49,57	52,70	353M	30.515
25/02/2025	1,12%	0,59	53,49	52,90	52,89	53,73	100M	9.524
24/02/2025	0,30%	0,16	52,90	52,96	52,38	53,86	91M	10.750
21/02/2025	0,94%	0,49	52,74	52,46	51,71	53,34	103M	10.592
20/02/2025	-	-	52,25	53,08	51,60	53,08	111M	11.298

Date,Open,High,Low,Close,Volume
26-Jun-26,34.58,35.04,34.51,34.79,192150497
25-Jun-26,34.35,34.80,34.33,34.57,179737569
24-Jun-26,34.15,34.78,34.06,34.25,230994688
23-Jun-26,33.33,34.46,33.32,34.28,188327758
22-Jun-26,32.45,33.61,32.45,33.54,143801248
19-Jun-26,32.68,32.68,32.20,32.46,175707464
18-Jun-26,32.86,33.24,32.68,32.68,93119052
17-Jun-26,33.50,33.72,32.86,32.86,127215640
16-Jun-26,33.02,33.58,32.94,33.58,114735524
15-Jun-26,34.01,34.22,33.14,33.14,72380929
12-Jun-26,33.68,34.09,33.42,33.53,84186963
11-Jun-26,33.12,33.86,33.10,33.86,122547021
10-Jun-26,33.03,33.37,32.79,33.26,257674222
09-Jun-26,33.60,33.78,32.91,32.95,214606874
08-Jun-26,32.80,33.41,32.73,33.33,169059269
05-Jun-26,33.28,33.86,32.84,32.95,186290317
03-Jun-26,33.26,33.98,33.25,33.75,256754954
02-Jun-26,33.39,34.04,33.28,33.80,162085152
01-Jun-26,33.80,33.85,33.15,33.25,215909716
29-May-26,33.79,33.82,33.04,33.82,486497321
28-May-26,33.72,34.07,33.56,33.60,106359721
27-May-26,34.12,34.47,33.78,33.93,95618516
26-May-26,33.35,33.91,33.26,33.85,132410022
25-May-26,34.08,34.08,33.37,33.54,60610773
22-May-26,35.05,35.21,34.42,34.81,194389304
21-May-26,35.11,35.56,34.47,35.29,87209909
20-May-26,34.89,35.64,34.79,35.40,157131357
19-May-26,35.00,35.29,34.51,34.59,147420481
18-May-26,35.35,35.61,34.96,35.29,215327331
15-May-26,35.22,36.02,35.01,35.52,151749981
14-May-26,35.72,35.98,35.43,35.59,180778565
13-May-26,36.31,36.38,35.52,35.57,158331821
12-May-26,35.80,36.73,35.80,36.33,203827682
11-May-26,38.50,38.50,35.49,36.02,481027810
08-May-26,38.64,39.12,38.21,38.36,148567218
07-May-26,38.94,39.17,38.09,38.11,175369173
06-May-26,40.00,40.39,38.82,39.19,124898984
05-May-26,38.98,40.44,38.98,39.73,179924345
04-May-26,39.47,39.75,38.94,39.05,205716540
30-Apr-26,38.31,39.47,38.22,39.25,184046585
29-Apr-26,38.50,38.92,38.00,38.05,147591165
28-Apr-26,38.85,39.21,38.34,38.92,229438800
27-Apr-26,40.17,40.39,39.71,39.71,174044930
24-Apr-26,39.81,40.30,39.77,40.18,119737837
23-Apr-26,39.57,40.05,39.39,39.94,127707669
22-Apr-26,40.62,40.95,39.34,39.45,267148298
20-Apr-26,40.87,41.19,40.50,41.01,113543773
17-Apr-26,41.83,41.90,40.64,40.69,233041092
16-Apr-26,41.83,41.83,40.71,40.95,151354601
15-Apr-26,41.36,41.93,41.35,41.79,163212418
14-Apr-26,42.25,42.42,41.29,41.43,242545476
13-Apr-26,42.94,43.12,41.52,41.85,292412051
10-Apr-26,42.90,43.21,42.55,42.94,171757327
09-Apr-26,42.40,43.10,41.95,42.75,216589167
08-Apr-26,42.25,42.70,41.87,42.25,202996432
07-Apr-26,40.60,41.10,40.26,40.98,123612755
06-Apr-26,41.36,41.50,40.68,40.71,69229936
02-Apr-26,40.99,41.74,40.82,41.31,78812863
01-Apr-26,41.13,41.82,40.78,41.65,198775564
31-Mar-26,40.64,41.29,40.20,41.23,213090478
30-Mar-26,40.30,40.38,39.82,39.98,90124359
27-Mar-26,40.16,40.46,39.78,40.01,226659735
26-Mar-26,40.95,41.04,40.16,40.16,147285979
25-Mar-26,41.35,41.76,41.01,41.32,186259228
24-Mar-26,40.48,41.23,39.87,41.05,212336587
23-Mar-26,40.81,41.10,40.47,40.47,239335251
20-Mar-26,40.75,40.75,40.08,40.27,375359053
19-Mar-26,39.81,41.27,39.81,40.83,219598929
18-Mar-26,40.72,41.08,40.56,40.63,168291979
17-Mar-26,40.85,41.21,40.59,40.99,234262236
16-Mar-26,41.11,41.28,40.59,40.59,136014339
13-Mar-26,41.00,41.38,40.63,40.64,199374505
12-Mar-26,40.88,40.89,40.01,40.48,247932497
11-Mar-26,40.00,41.78,39.23,41.30,315171649
10-Mar-26,42.00,42.43,41.53,42.09,245065731
09-Mar-26,41.30,41.82,40.70,41.49,215630207
06-Mar-26,41.20,41.91,41.10,41.47,126486471
05-Mar-26,42.22,42.80,41.47,41.75,225046058
04-Mar-26,41.93,43.01,41.58,42.61,164504033
03-Mar-26,40.64,41.82,40.58,41.57,254838248
02-Mar-26,42.27,43.12,41.92,42.26,355430152
27-Feb-26,42.39,43.47,42.21,43.18,461045082
26-Feb-26,42.43,42.89,42.07,42.82,172184267
25-Feb-26,42.56,42.72,42.07,42.07,119919756
24-Feb-26,42.23,42.80,41.66,42.52,198305527
23-Feb-26,40.93,42.15,40.69,42.03,249260746
20-Feb-26,40.52,40.98,39.95,40.70,203302634
19-Feb-26,40.73,41.41,40.62,40.89,122328317
18-Feb-26,40.99,41.35,40.41,40.58,143125455
13-Feb-26,40.85,41.65,40.69,40.99,163774875
12-Feb-26,40.69,42.04,40.51,41.53,247984585
11-Feb-26,40.95,42.86,40.75,40.81,700798355
10-Feb-26,39.80,40.89,39.65,40.50,198349150
09-Feb-26,38.98,39.83,38.61,39.72,159187728
06-Feb-26,39.00,39.09,38.39,38.90,219850768
05-Feb-26,38.15,39.13,38.01,38.81,189139081
04-Feb-26,38.37,38.42,37.75,38.13,227201480
03-Feb-26,37.95,38.55,37.38,38.53,189074088
02-Feb-26,37.33,38.05,37.24,37.46,193170978
30-Jan-26,37.49,37.88,37.23,37.38,262032888
29-Jan-26,37.86,38.09,37.13,37.49,191701859
28-Jan-26,37.38,37.93,37.22,37.86,197872755
27-Jan-26,37.44,37.80,37.00,37.25,205507162
26-Jan-26,37.10,37.23,36.58,37.00,201426738
23-Jan-26,36.23,37.32,36.05,37.01,222422719
22-Jan-26,34.77,36.38,34.50,36.11,307866961
21-Jan-26,34.33,34.65,33.92,34.55,214153535
20-Jan-26,32.75,34.10,32.48,34.05,185312904
19-Jan-26,32.49,32.82,32.39,32.75,48807180
16-Jan-26,32.83,32.99,32.21,32.47,199145241
15-Jan-26,33.15,33.25,32.26,32.71,164178559
14-Jan-26,32.61,33.06,32.43,33.06,225055232
13-Jan-26,33.33,33.38,32.35,32.37,211358231
12-Jan-26,33.38,33.59,33.01,33.45,94163684
09-Jan-26,33.15,33.70,33.14,33.40,103780573
08-Jan-26,32.86,33.23,32.57,33.17,124594210
07-Jan-26,32.95,33.30,32.76,32.76,103915034
06-Jan-26,33.37,33.37,32.73,33.09,128583714
05-Jan-26,32.74,33.36,32.68,33.09,116615621
02-Jan-26,33.11,33.38,32.63,32.74,118261420
30-Dec-25,33.09,33.30,32.96,33.10,201025674
29-Dec-25,32.97,33.22,32.74,33.04,109599423
26-Dec-25,32.41,33.07,32.39,33.02,63383408
23-Dec-25,32.63,32.83,32.37,32.58,57237354
22-Dec-25,32.85,32.85,32.13,32.46,131101913
19-Dec-25,32.90,33.25,32.64,32.82,139607347
18-Dec-25,32.80,33.18,32.64,32.91,143475269
17-Dec-25,32.20,32.88,32.12,32.87,134782397
16-Dec-25,33.56,33.62,32.66,32.66,139654602
15-Dec-25,33.47,34.09,33.32,33.89,76963516
12-Dec-25,33.28,33.74,33.05,33.45,113199247
11-Dec-25,34.08,34.47,33.27,33.28,106986208
10-Dec-25,33.65,34.23,33.33,34.07,95953399
09-Dec-25,33.41,33.68,32.87,33.38,98671421
08-Dec-25,33.55,33.86,33.40,33.70,112845772
05-Dec-25,35.01,35.09,33.36,33.38,183484637
04-Dec-25,34.49,35.01,34.40,35.01,84530340
03-Dec-25,35.30,35.33,34.30,34.31,108262210
02-Dec-25,35.00,35.12,34.66,35.09,99919873
01-Dec-25,35.43,35.47,34.60,34.82,94583068
28-Nov-25,35.26,35.57,35.10,35.43,101797191
27-Nov-25,35.10,35.57,35.05,35.25,47730041
26-Nov-25,34.84,35.45,34.84,35.11,103718520
25-Nov-25,34.35,35.43,34.35,34.79,72460044
24-Nov-25,34.39,34.96,34.32,34.71,203449306
21-Nov-25,34.30,34.52,33.96,34.48,144168525
19-Nov-25,34.57,34.89,34.26,34.38,81297094
18-Nov-25,33.95,34.97,33.82,34.84,125484989
17-Nov-25,34.80,34.84,34.23,34.23,97998934
14-Nov-25,35.28,35.41,34.80,34.80,113194937
13-Nov-25,35.14,35.41,34.41,35.20,162793114
12-Nov-25,34.69,35.31,34.60,35.18,157684526
11-Nov-25,33.60,34.67,33.42,34.67,245596623
10-Nov-25,33.92,33.92,33.33,33.39,135518621
07-Nov-25,33.57,33.95,33.49,33.63,113828279
06-Nov-25,33.85,34.23,33.57,33.57,105474755
05-Nov-25,32.91,34.22,32.91,33.85,176095598
04-Nov-25,32.17,33.14,31.78,33.02,208581488
03-Nov-25,32.07,32.50,32.04,32.25,253446583
31-Oct-25,34.43,34.43,32.04,32.04,419174558
30-Oct-25,34.27,34.36,33.83,34.08,126725046
29-Oct-25,34.51,34.67,34.21,34.27,92705258
28-Oct-25,34.56,34.75,34.38,34.51,195114744
27-Oct-25,34.53,35.08,34.53,34.60,215720900
24-Oct-25,33.62,34.43,33.57,34.40,122244103
23-Oct-25,33.30,33.61,32.98,33.56,73602384
22-Oct-25,33.19,33.27,32.87,33.13,49984323
21-Oct-25,32.83,33.16,32.67,33.05,99737076
20-Oct-25,33.01,33.24,32.84,32.89,93443330
17-Oct-25,32.30,33.28,32.30,33.00,127092213
16-Oct-25,32.42,32.55,32.18,32.54,123886457
15-Oct-25,31.88,33.00,31.87,32.54,153005206
14-Oct-25,32.25,32.33,31.95,32.29,105348349
13-Oct-25,32.50,32.81,32.27,32.27,86031749
10-Oct-25,32.50,32.53,31.90,32.36,140787020
09-Oct-25,32.44,32.50,32.05,32.34,109505827
08-Oct-25,31.78,32.46,31.68,32.40,141210898
07-Oct-25,32.87,32.93,32.05,32.29,203719610
06-Oct-25,33.30,33.51,33.02,33.03,91627206
03-Oct-25,33.24,33.31,32.76,33.31,99301521
02-Oct-25,33.88,34.00,33.27,33.27,61221158
01-Oct-25,34.10,34.20,33.74,33.88,90022842
30-Sep-25,33.80,34.39,33.57,34.07,164726147
29-Sep-25,33.17,33.78,33.09,33.52,98975317
26-Sep-25,33.06,33.18,32.74,32.98,98964488
25-Sep-25,33.42,33.48,33.04,33.05,105881327
24-Sep-25,33.41,33.54,33.22,33.42,172028585
23-Sep-25,33.59,33.73,33.40,33.43,110273597
22-Sep-25,33.38,33.74,33.34,33.50,130799654
19-Sep-25,33.79,33.84,33.39,33.54,184275123
18-Sep-25,33.91,34.00,33.69,33.72,84355409
17-Sep-25,33.43,34.03,33.29,33.93,133074788
16-Sep-25,33.91,33.94,33.38,33.38,147091578
15-Sep-25,33.45,33.82,33.41,33.82,76069108
12-Sep-25,33.21,33.60,33.21,33.53,55080098
11-Sep-25,33.30,33.50,33.01,33.47,127394429
10-Sep-25,33.43,33.44,32.95,33.21,126158975
09-Sep-25,33.76,33.76,33.12,33.43,88467036
08-Sep-25,34.22,34.23,33.39,33.59,110741706
05-Sep-25,33.69,34.00,33.52,34.00,114168843
04-Sep-25,33.42,33.68,33.20,33.59,103085869
03-Sep-25,33.46,33.69,33.18,33.48,167265656
02-Sep-25,33.53,33.80,33.24,33.46,143137447
01-Sep-25,34.00,34.31,33.53,33.76,67848266
29-Aug-25,34.20,34.23,33.69,33.87,222908736
28-Aug-25,34.25,34.47,33.94,33.94,217427996
27-Aug-25,34.41,34.52,34.05,34.09,126582821
26-Aug-25,34.73,34.92,34.45,34.45,300300736
25-Aug-25,34.37,35.10,34.33,34.83,103223635
22-Aug-25,34.17,34.40,33.94,34.40,166286048
21-Aug-25,33.69,34.22,33.69,34.06,148068554
20-Aug-25,33.78,34.32,33.67,33.94,106025026
19-Aug-25,33.76,34.02,33.43,33.90,157674828
18-Aug-25,33.63,34.02,33.57,33.94,126499390
15-Aug-25,33.24,33.50,32.95,33.43,146917219
14-Aug-25,32.81,33.74,32.81,33.17,236175545
13-Aug-25,32.82,33.15,32.81,33.09,215546269
12-Aug-25,33.45,33.65,32.95,32.95,199475136
11-Aug-25,32.82,33.84,32.82,33.24,210030873
08-Aug-25,32.17,33.04,32.16,32.92,155949152
07-Aug-25,32.85,33.06,32.46,32.94,288025897
06-Aug-25,32.35,32.94,32.16,32.70,189459067
05-Aug-25,32.11,32.44,31.90,32.05,175376985
04-Aug-25,31.90,32.13,31.70,31.93,133827463
01-Aug-25,31.64,31.75,31.24,31.58,112057361
31-Jul-25,30.91,31.63,30.84,31.48,204882180
30-Jul-25,30.55,31.42,30.55,31.15,329069575
29-Jul-25,30.73,30.91,30.27,30.55,198748363
28-Jul-25,30.41,30.82,30.38,30.54,117232221
25-Jul-25,30.75,30.98,30.66,30.70,112450461
24-Jul-25,30.47,30.90,30.32,30.75,167896280
23-Jul-25,30.31,30.86,30.20,30.70,178935790
22-Jul-25,31.10,31.11,30.16,30.31,178980566
21-Jul-25,30.99,31.19,30.85,31.00,107382236
18-Jul-25,31.16,31.59,30.84,30.95,188507848
17-Jul-25,31.18,31.70,31.18,31.29,172963570
16-Jul-25,31.36,31.40,30.95,31.35,173140240
15-Jul-25,31.10,31.28,30.89,31.28,172504975
14-Jul-25,31.96,32.05,31.11,31.11,170584721
11-Jul-25,32.15,32.44,31.96,32.10,233976556
10-Jul-25,31.50,32.13,31.15,32.00,485215861
09-Jul-25,31.41,31.79,31.33,31.68,303297209
08-Jul-25,32.11,32.23,31.20,31.56,294411041
07-Jul-25,32.47,32.77,32.11,32.11,205901288
04-Jul-25,32.10,32.52,32.01,32.40,102519445
03-Jul-25,31.50,32.18,31.50,32.14,123669116
02-Jul-25,31.13,31.53,30.99,31.50,158403701
01-Jul-25,30.92,31.44,30.82,31.26,144398969
27-Jun-25,30.32,30.56,30.13,30.40,93132981
26-Jun-25,29.84,30.57,29.81,30.48,179757835
25-Jun-25,30.33,30.59,29.84,29.84,84056250
24-Jun-25,30.43,30.70,30.24,30.54,135791152
23-Jun-25,30.20,30.54,30.07,30.45,140819503
20-Jun-25,29.77,30.36,29.66,30.28,224862858
18-Jun-25,29.82,30.05,29.70,29.84,182683485
17-Jun-25,30.19,30.34,29.80,30.09,135480116
16-Jun-25,30.09,30.56,29.95,30.19,133495733
13-Jun-25,29.38,30.09,29.32,29.79,181586836
12-Jun-25,29.70,29.84,29.41,29.75,148318591
11-Jun-25,29.00,29.87,28.87,29.70,332226932
10-Jun-25,29.00,29.22,28.84,29.00,183847409
09-Jun-25,28.86,29.01,28.36,28.86,146837756
06-Jun-25,29.08,29.31,28.63,28.78,251048728
05-Jun-25,29.53,29.53,28.70,28.89,171213288
04-Jun-25,29.41,29.63,29.21,29.50,215183963
03-Jun-25,29.03,29.63,29.00,29.18,487941845
02-Jun-25,28.77,29.57,28.73,28.96,371939401
30-May-25,28.30,28.68,27.86,28.66,474839832
29-May-25,28.25,28.35,27.88,28.06,94229658
28-May-25,28.31,28.37,27.85,28.25,142117949
27-May-25,28.31,28.49,27.93,28.07,120682149
26-May-25,27.67,28.02,27.55,27.91,72961475
23-May-25,27.26,27.79,27.06,27.66,112504505
22-May-25,27.40,27.88,27.38,27.74,247425284
21-May-25,27.60,27.77,27.27,27.51,131904710
20-May-25,27.66,27.88,27.33,27.72,158369845
19-May-25,27.36,27.77,27.25,27.66,1129095937
16-May-25,28.20,28.33,27.64,27.81,218377294
15-May-25,28.10,28.59,27.89,28.15,172359341
14-May-25,28.27,28.89,27.87,28.40,198183238
13-May-25,27.36,28.77,27.28,28.35,292232220
12-May-25,28.00,28.09,27.20,27.20,86060348
09-May-25,27.87,28.10,27.63,28.04,62817531
08-May-25,28.58,28.65,27.91,27.91,135977390
07-May-25,28.34,28.62,28.17,28.39,107911909
06-May-25,27.61,28.30,27.51,28.20,148820417
05-May-25,27.58,27.72,27.37,27.54,162616837
02-May-25,27.79,27.83,27.29,27.35,181768195
30-Apr-25,27.41,27.86,27.26,27.79,144057346
29-Apr-25,27.23,27.88,27.13,27.43,208602572
28-Apr-25,27.15,27.23,27.03,27.23,85570898
25-Apr-25,27.39,27.72,26.95,27.15,139587875
24-Apr-25,27.17,27.63,26.95,27.32,176309438
23-Apr-25,26.65,27.30,26.52,26.90,128066703
22-Apr-25,26.06,26.65,25.91,26.36,81222503
17-Apr-25,25.64,26.68,25.53,26.41,105741786
16-Apr-25,25.46,26.28,25.27,25.74,156086995
15-Apr-25,25.50,26.25,25.34,25.46,66458814
14-Apr-25,50.88,51.41,50.21,51.00,82181867
11-Apr-25,51.02,51.12,49.93,50.45,63518803
10-Apr-25,50.42,51.10,50.06,50.64,70667471
09-Apr-25,49.85,51.81,49.74,50.73,126601225
08-Apr-25,49.52,50.27,49.52,50.04,76901328
07-Apr-25,50.94,51.16,49.26,49.52,109064217
04-Apr-25,51.99,52.11,51.00,51.05,102597065
03-Apr-25,51.29,53.46,51.29,52.41,116727749
02-Apr-25,52.04,52.42,51.41,51.45,114683113
01-Apr-25,49.83,52.43,49.77,52.30,292138786
31-Mar-25,50.15,50.46,49.57,49.83,77909453
28-Mar-25,50.39,50.78,49.95,50.15,76196819
27-Mar-25,50.11,50.93,49.83,50.39,94913902
26-Mar-25,49.08,50.52,48.85,50.11,98242177
25-Mar-25,49.94,49.94,48.69,49.07,127111833
24-Mar-25,50.08,50.08,49.40,49.73,85521736
21-Mar-25,49.48,50.09,49.37,49.92,225337104
20-Mar-25,50.79,50.85,48.71,49.11,199104601
19-Mar-25,51.32,51.39,49.88,50.59,151348316
18-Mar-25,51.60,51.70,51.13,51.31,95059655
17-Mar-25,51.17,51.58,50.56,51.50,104312040
14-Mar-25,50.28,51.36,50.03,51.16,143246680
13-Mar-25,49.09,50.11,48.25,49.73,76546406
12-Mar-25,48.95,49.32,48.66,49.29,86088685
11-Mar-25,49.89,49.90,48.64,48.94,88565238
10-Mar-25,49.39,49.89,48.90,49.89,78992532
07-Mar-25,48.72,49.79,48.07,49.47,164494965
06-Mar-25,49.07,49.14,48.09,49.00,188630136
05-Mar-25,48.34,48.80,47.54,48.73,145390562
28-Feb-25,48.49,49.12,47.70,48.34,256712412
27-Feb-25,49.98,50.70,49.54,50.23,180366574
26-Feb-25,52.70,52.70,49.57,49.72,352530065
25-Feb-25,52.90,53.73,52.89,53.49,100452096
24-Feb-25,52.96,53.86,52.38,52.90,90713099
21-Feb-25,52.46,53.34,51.71,52.74,103005698
20-Feb-25,53.08,53.08,51.60,52.25,111249502

*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: VIVT3