Cotação atual, histórico e gráfico do papel: WEGE3

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 WEGE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/07/2026	0,14%	0,06	44,26	44,21	43,21	44,37	348M	22.791
14/07/2026	-0,43%	-0,19	44,20	44,62	44,15	44,78	299M	22.246
13/07/2026	-4,56%	-2,12	44,39	46,49	44,19	46,49	456M	24.116
10/07/2026	1,68%	0,77	46,51	46,80	46,11	46,80	332M	22.390
09/07/2026	0,86%	0,39	45,74	45,51	45,16	45,94	198M	14.902
08/07/2026	-1,13%	-0,52	45,35	45,70	45,12	45,98	150M	10.041
07/07/2026	-0,84%	-0,39	45,87	46,25	45,76	46,43	203M	16.599
06/07/2026	-0,47%	-0,22	46,26	46,20	45,77	46,55	166M	12.260
03/07/2026	0,48%	0,22	46,48	46,30	46,27	46,90	109M	9.470
02/07/2026	0,00%	0,00	46,26	46,40	45,91	46,45	342M	17.976
01/07/2026	-1,39%	-0,65	46,26	46,91	46,10	47,13	210M	13.999
30/06/2026	0,26%	0,12	46,91	46,25	46,18	47,14	324M	20.498
29/06/2026	-0,23%	-0,11	46,79	46,90	46,01	46,90	151M	9.885
26/06/2026	0,86%	0,40	46,90	46,60	46,18	47,32	282M	18.908
25/06/2026	-0,24%	-0,11	46,50	46,89	46,23	47,37	335M	24.063
24/06/2026	1,97%	0,90	46,61	45,53	45,38	46,62	445M	27.332
23/06/2026	1,02%	0,46	45,71	44,96	44,43	46,14	369M	23.241
22/06/2026	0,20%	0,09	45,25	45,02	44,61	45,80	232M	15.514
19/06/2026	-1,42%	-0,65	45,16	46,05	44,85	46,20	470M	19.390
18/06/2026	4,59%	2,01	45,81	43,81	43,81	46,23	739M	39.185
17/06/2026	2,26%	0,97	43,80	42,62	42,60	44,39	426M	27.243
16/06/2026	0,12%	0,05	42,83	42,78	42,18	43,07	223M	19.348
15/06/2026	0,40%	0,17	42,78	43,27	42,45	43,96	268M	17.780
12/06/2026	0,61%	0,26	42,61	41,86	41,86	43,23	214M	17.243
11/06/2026	-0,09%	-0,04	42,35	42,11	41,67	42,81	384M	25.217
10/06/2026	-2,17%	-0,94	42,39	43,13	42,07	43,22	336M	23.892
09/06/2026	-1,52%	-0,67	43,33	44,09	42,78	44,17	414M	25.364
08/06/2026	3,63%	1,54	44,00	42,55	42,32	44,36	424M	29.102
05/06/2026	1,63%	0,68	42,46	41,92	41,52	42,66	425M	27.179
03/06/2026	-0,52%	-0,22	41,78	41,60	41,29	42,45	276M	24.304
02/06/2026	-2,33%	-1,00	42,00	42,88	41,63	43,36	422M	21.975
01/06/2026	-2,49%	-1,10	43,00	44,55	42,84	44,86	474M	21.141
29/05/2026	0,87%	0,38	44,10	43,60	43,10	44,30	1.136M	22.836
28/05/2026	0,62%	0,27	43,72	43,89	43,28	44,02	186M	12.757
27/05/2026	0,02%	0,01	43,45	44,18	43,40	44,36	171M	11.955
26/05/2026	0,30%	0,13	43,44	43,00	42,66	43,44	169M	13.275
25/05/2026	1,36%	0,58	43,31	43,27	43,00	43,52	109M	10.714
22/05/2026	0,61%	0,26	42,73	42,14	42,05	43,27	207M	17.827
21/05/2026	-0,26%	-0,11	42,47	42,12	41,93	42,85	150M	13.021
20/05/2026	1,82%	0,76	42,58	42,25	41,81	42,90	297M	23.546
19/05/2026	-1,23%	-0,52	41,82	42,19	41,51	42,42	285M	25.416
18/05/2026	-1,83%	-0,79	42,34	43,27	42,01	43,27	296M	19.992
15/05/2026	-1,35%	-0,59	43,13	43,13	42,83	43,50	228M	19.025
14/05/2026	0,95%	0,41	43,72	43,86	43,58	44,47	314M	26.305
13/05/2026	-0,18%	-0,08	43,31	43,38	42,19	43,53	397M	29.584
12/05/2026	-1,74%	-0,77	43,39	44,01	43,04	44,12	326M	26.950
11/05/2026	-2,99%	-1,36	44,16	45,12	44,02	45,28	282M	17.801
08/05/2026	2,73%	1,21	45,52	44,81	44,71	46,57	504M	36.592
07/05/2026	-1,40%	-0,63	44,31	44,77	44,31	45,05	186M	16.687
06/05/2026	3,22%	1,40	44,94	44,07	44,00	45,35	297M	21.911
05/05/2026	-1,85%	-0,82	43,54	44,27	43,47	44,74	330M	23.351
04/05/2026	-1,11%	-0,50	44,36	44,92	44,03	45,12	313M	23.574
30/04/2026	1,72%	0,76	44,86	44,32	44,10	45,46	509M	26.630
29/04/2026	-6,75%	-3,19	44,10	46,02	43,90	46,79	837M	48.624
28/04/2026	-1,87%	-0,90	47,29	47,70	47,01	48,00	305M	18.227
27/04/2026	0,82%	0,39	48,19	47,88	47,62	48,51	250M	19.910
24/04/2026	-0,99%	-0,48	47,80	48,63	47,37	48,63	244M	17.638
23/04/2026	1,86%	0,88	48,28	47,46	47,30	49,05	511M	28.554
22/04/2026	-2,23%	-1,08	47,40	48,28	46,62	48,93	485M	27.530
20/04/2026	-0,35%	-0,17	48,48	48,75	48,24	49,02	216M	15.979
17/04/2026	0,52%	0,25	48,65	49,10	48,60	49,95	461M	29.984
16/04/2026	-3,12%	-1,56	48,40	50,20	48,16	50,25	533M	23.159
15/04/2026	-3,74%	-1,94	49,96	51,90	49,31	52,10	746M	41.979
14/04/2026	-0,27%	-0,14	51,90	52,29	50,59	52,35	614M	35.762
13/04/2026	-1,59%	-0,84	52,04	52,77	52,04	52,88	290M	21.773
10/04/2026	0,72%	0,38	52,88	52,50	52,31	53,34	334M	23.794
09/04/2026	-0,51%	-0,27	52,50	52,55	51,90	52,87	327M	27.187
08/04/2026	4,19%	2,12	52,77	52,24	51,92	52,90	531M	37.725
07/04/2026	0,06%	0,03	50,65	50,23	49,54	50,74	200M	15.177
06/04/2026	0,62%	0,31	50,62	50,31	50,06	50,91	132M	11.954
02/04/2026	-1,37%	-0,70	50,31	49,50	49,40	51,49	380M	20.742
01/04/2026	0,00%	0,00	51,01	51,37	50,75	51,65	656M	38.135
31/03/2026	4,00%	1,96	51,01	49,57	49,42	51,37	597M	32.004
30/03/2026	3,46%	1,64	49,05	48,76	48,38	49,76	426M	27.828
27/03/2026	-0,23%	-0,11	47,41	47,54	46,92	47,70	157M	11.717
26/03/2026	-1,37%	-0,66	47,52	47,79	47,30	48,35	220M	14.652
25/03/2026	1,54%	0,73	48,18	48,28	47,67	48,97	409M	22.388
24/03/2026	0,42%	0,20	47,45	47,25	46,52	47,61	272M	18.443
23/03/2026	2,81%	1,29	47,25	46,52	46,28	47,81	264M	17.550
20/03/2026	-1,35%	-0,63	45,96	46,50	45,44	46,53	469M	19.663
19/03/2026	0,93%	0,43	46,59	45,00	44,95	46,85	244M	19.699
18/03/2026	-0,09%	-0,04	46,16	46,15	45,93	46,75	263M	19.719
17/03/2026	0,50%	0,23	46,20	45,84	45,74	47,27	268M	20.168
16/03/2026	-0,52%	-0,24	45,97	47,22	45,56	47,22	272M	24.056
13/03/2026	0,85%	0,39	46,21	46,50	45,91	46,89	204M	19.093
12/03/2026	-2,26%	-1,06	45,82	46,73	45,08	46,80	330M	26.126
11/03/2026	-0,66%	-0,31	46,88	47,00	46,60	47,58	161M	12.969
10/03/2026	1,31%	0,61	47,19	47,02	46,20	47,95	267M	19.572
09/03/2026	-0,09%	-0,04	46,58	46,54	45,87	47,24	267M	21.796
06/03/2026	-0,19%	-0,09	46,62	46,60	46,18	47,35	258M	18.584
05/03/2026	-1,33%	-0,63	46,71	47,10	46,48	47,47	372M	26.962
04/03/2026	-0,13%	-0,06	47,34	48,00	46,82	48,22	305M	29.331
03/03/2026	-2,65%	-1,29	47,40	47,22	46,05	48,18	645M	37.810
02/03/2026	-2,03%	-1,01	48,69	49,30	48,43	49,30	264M	19.586
27/02/2026	0,65%	0,32	49,70	49,32	48,71	49,80	362M	19.244
26/02/2026	-1,79%	-0,90	49,38	49,90	48,09	49,99	486M	32.743
25/02/2026	-2,20%	-1,13	50,28	51,13	49,96	51,42	541M	30.870
24/02/2026	-1,08%	-0,56	51,41	51,97	51,23	52,21	619M	37.401
23/02/2026	-0,04%	-0,02	51,97	51,64	51,22	52,43	268M	20.085
20/02/2026	1,21%	0,62	51,99	51,20	49,90	52,60	761M	44.506
19/02/2026	-3,78%	-2,02	51,37	53,43	50,85	54,00	602M	38.120
18/02/2026	-0,76%	-0,41	53,39	54,53	53,24	54,53	418M	19.480
13/02/2026	-0,43%	-0,23	53,80	53,24	53,15	54,52	386M	23.142
12/02/2026	0,82%	0,44	54,03	53,26	52,59	54,09	358M	21.886
11/02/2026	2,27%	1,19	53,59	53,05	52,63	53,98	357M	24.927
10/02/2026	-2,51%	-1,35	52,40	53,70	52,02	53,98	469M	27.175
09/02/2026	3,66%	1,90	53,75	52,00	51,71	53,89	408M	26.071
06/02/2026	-0,69%	-0,36	51,85	52,37	51,50	52,80	300M	18.708
05/02/2026	1,58%	0,81	52,21	51,45	51,43	53,27	391M	24.631
04/02/2026	-4,81%	-2,60	51,40	53,44	51,19	53,45	461M	28.553
03/02/2026	3,95%	2,05	54,00	52,83	52,24	54,00	370M	23.174
02/02/2026	0,44%	0,23	51,95	51,77	51,32	52,39	355M	25.701
30/01/2026	-0,67%	-0,35	51,72	52,10	51,53	52,30	374M	22.450
29/01/2026	0,97%	0,50	52,07	52,07	51,59	53,39	492M	27.772
28/01/2026	-2,14%	-1,13	51,57	52,70	50,72	53,00	678M	40.232
27/01/2026	2,11%	1,09	52,70	52,00	51,59	53,08	597M	38.850
26/01/2026	3,49%	1,74	51,61	50,00	50,00	51,75	752M	45.657
23/01/2026	1,30%	0,64	49,87	49,35	49,17	51,20	452M	31.533
22/01/2026	3,45%	1,64	49,23	47,90	47,57	49,55	708M	46.864
21/01/2026	2,50%	1,16	47,59	47,00	46,65	47,99	360M	23.355
20/01/2026	0,45%	0,21	46,43	46,54	46,00	47,28	279M	15.919
19/01/2026	-0,22%	-0,10	46,22	46,33	45,80	46,74	233M	8.208
16/01/2026	-0,26%	-0,12	46,32	46,65	45,50	47,09	439M	24.195
15/01/2026	-1,21%	-0,57	46,44	47,35	46,23	47,35	214M	14.975
14/01/2026	1,31%	0,61	47,01	46,45	46,07	47,10	287M	18.669
13/01/2026	-0,75%	-0,35	46,40	46,71	45,81	46,76	244M	15.940
12/01/2026	1,41%	0,65	46,75	45,93	45,81	46,99	204M	16.860
09/01/2026	0,85%	0,39	46,10	45,75	45,66	46,38	224M	14.929
08/01/2026	-4,17%	-1,99	45,71	47,55	45,66	47,81	444M	27.466
07/01/2026	-0,98%	-0,47	47,70	48,00	47,53	48,04	234M	17.189
06/01/2026	0,19%	0,09	48,17	48,53	47,60	48,68	248M	13.895
05/01/2026	-0,35%	-0,17	48,08	48,26	48,05	48,86	219M	15.898
02/01/2026	-0,54%	-0,26	48,25	48,51	48,15	49,10	233M	15.555
30/12/2025	-0,41%	-0,20	48,51	48,78	48,28	49,05	210M	13.631
29/12/2025	-0,08%	-0,04	48,71	48,99	48,27	49,06	187M	9.578
26/12/2025	0,97%	0,47	48,75	48,02	47,98	48,75	89M	6.600
23/12/2025	1,30%	0,62	48,28	47,81	47,72	48,28	235M	12.252
22/12/2025	-4,14%	-2,06	47,66	48,70	47,18	48,85	304M	20.126
19/12/2025	-0,56%	-0,28	49,72	50,00	49,30	50,72	638M	26.035
18/12/2025	0,40%	0,20	50,00	49,64	49,57	50,66	258M	17.192
17/12/2025	-0,28%	-0,14	49,80	50,00	49,31	50,21	507M	26.959
16/12/2025	0,52%	0,26	49,94	49,29	49,05	50,10	510M	28.210
15/12/2025	0,32%	0,16	49,68	49,57	49,06	50,00	599M	22.587
12/12/2025	2,00%	0,97	49,52	48,70	47,98	49,52	485M	23.322
11/12/2025	0,17%	0,08	48,55	48,59	48,11	48,78	250M	16.628
10/12/2025	1,70%	0,81	48,47	47,70	47,50	48,57	206M	12.123
09/12/2025	-0,23%	-0,11	47,66	47,50	46,81	47,81	410M	28.026
08/12/2025	2,29%	1,07	47,77	46,40	46,40	47,86	514M	34.815
05/12/2025	2,64%	1,20	46,70	45,50	45,50	46,89	730M	40.541
04/12/2025	1,00%	0,45	45,50	44,88	44,65	45,50	334M	19.426
03/12/2025	-1,23%	-0,56	45,05	45,80	45,05	45,81	471M	23.844
02/12/2025	0,95%	0,43	45,61	45,20	44,88	45,94	266M	22.690
01/12/2025	2,10%	0,93	45,18	44,68	44,00	45,43	773M	19.651
28/11/2025	0,45%	0,20	44,25	44,05	43,47	44,39	331M	18.538
27/11/2025	-0,79%	-0,35	44,05	44,58	44,01	44,63	133M	10.756
26/11/2025	3,35%	1,44	44,40	43,12	43,12	44,65	381M	24.072
25/11/2025	-0,53%	-0,23	42,96	43,43	42,77	43,49	189M	14.423
24/11/2025	-0,07%	-0,03	43,19	43,41	43,01	43,41	535M	30.627
21/11/2025	-0,99%	-0,43	43,22	43,46	42,69	43,86	431M	24.597
19/11/2025	0,48%	0,21	43,65	43,40	43,20	43,89	333M	18.803
18/11/2025	-1,21%	-0,53	43,44	43,83	43,44	43,93	314M	16.027
17/11/2025	-1,06%	-0,47	43,97	44,30	43,68	44,51	419M	24.180
14/11/2025	-0,85%	-0,38	44,44	44,64	44,21	44,96	295M	18.972
13/11/2025	-0,16%	-0,07	44,82	44,80	44,42	45,13	481M	31.789
12/11/2025	-2,48%	-1,14	44,89	45,95	44,72	46,20	461M	33.129
11/11/2025	1,45%	0,66	46,03	45,76	45,50	46,64	475M	33.169
10/11/2025	0,82%	0,37	45,37	45,20	44,96	45,39	455M	26.878
07/11/2025	2,48%	1,09	45,00	43,90	43,70	45,12	573M	27.102
06/11/2025	0,92%	0,40	43,91	43,50	43,33	44,13	488M	27.202
05/11/2025	1,78%	0,76	43,51	42,93	42,43	43,60	287M	22.279
04/11/2025	-0,12%	-0,05	42,75	42,80	42,73	43,19	315M	19.043
03/11/2025	1,66%	0,70	42,80	42,39	41,98	42,90	356M	24.828
31/10/2025	1,57%	0,65	42,10	41,71	41,44	42,16	525M	29.475
30/10/2025	-1,43%	-0,60	41,45	41,92	41,31	42,08	498M	29.883
29/10/2025	-0,64%	-0,27	42,05	42,43	41,98	43,23	515M	30.054
28/10/2025	1,56%	0,65	42,32	41,75	41,67	42,86	406M	31.109
27/10/2025	0,73%	0,30	41,67	42,00	41,50	42,35	486M	26.677
24/10/2025	-0,17%	-0,07	41,37	41,45	41,00	41,79	415M	19.781
23/10/2025	3,55%	1,42	41,44	40,48	40,19	41,67	651M	33.590
22/10/2025	0,88%	0,35	40,02	39,20	38,68	40,78	651M	39.143
21/10/2025	0,33%	0,13	39,67	39,64	39,38	39,99	413M	21.602
20/10/2025	-1,52%	-0,61	39,54	40,09	39,54	40,20	496M	21.793
17/10/2025	4,48%	1,72	40,15	38,31	38,23	40,66	1.154M	44.281
16/10/2025	2,70%	1,01	38,43	37,59	37,30	38,58	413M	25.105
15/10/2025	0,24%	0,09	37,42	37,38	37,28	37,85	275M	16.995
14/10/2025	-1,35%	-0,51	37,33	37,68	37,31	38,10	384M	21.619
13/10/2025	3,13%	1,15	37,84	36,79	36,78	37,96	430M	24.442
10/10/2025	-1,37%	-0,51	36,69	37,25	36,69	37,68	382M	28.345
09/10/2025	4,79%	1,70	37,20	35,61	35,61	37,35	544M	29.896
08/10/2025	-0,64%	-0,23	35,50	35,89	35,41	36,01	227M	16.559
07/10/2025	0,14%	0,05	35,73	35,67	35,60	36,31	186M	14.157
06/10/2025	-1,98%	-0,72	35,68	36,41	35,54	36,57	385M	24.134
03/10/2025	0,75%	0,27	36,40	36,20	36,19	37,15	292M	21.021
02/10/2025	0,95%	0,34	36,13	35,87	35,74	36,35	306M	18.035
01/10/2025	-2,19%	-0,80	35,79	36,29	35,52	36,36	404M	33.196
30/09/2025	0,60%	0,22	36,59	36,60	36,25	36,79	280M	19.380
29/09/2025	0,14%	0,05	36,37	36,97	36,03	36,97	177M	13.111
26/09/2025	-0,08%	-0,03	36,32	36,49	36,21	36,60	164M	9.899
25/09/2025	-1,46%	-0,54	36,35	36,99	36,11	36,99	293M	21.871
24/09/2025	0,52%	0,19	36,89	36,74	36,60	37,09	168M	13.407
23/09/2025	-1,10%	-0,41	36,70	37,11	36,63	37,41	254M	20.776
22/09/2025	2,09%	0,76	37,11	36,32	36,07	37,24	642M	21.609
19/09/2025	-1,03%	-0,38	36,35	36,73	36,35	36,99	354M	13.152
18/09/2025	0,05%	0,02	36,73	36,81	36,41	36,95	282M	15.349
17/09/2025	-0,16%	-0,06	36,71	36,79	36,46	36,98	350M	16.513
16/09/2025	0,71%	0,26	36,77	36,73	36,44	36,91	222M	12.220
15/09/2025	-1,19%	-0,44	36,51	36,67	36,30	37,03	231M	13.800
12/09/2025	0,33%	0,12	36,95	36,63	36,47	37,00	181M	11.005
11/09/2025	-1,21%	-0,45	36,83	37,39	36,71	37,45	242M	20.372
10/09/2025	0,81%	0,30	37,28	37,00	36,96	37,55	238M	14.971
09/09/2025	-1,23%	-0,46	36,98	37,26	36,96	37,63	200M	15.323
08/09/2025	-1,08%	-0,41	37,44	37,86	37,18	38,00	227M	15.157
05/09/2025	1,61%	0,60	37,85	37,55	37,55	38,24	232M	13.323
04/09/2025	-1,59%	-0,60	37,25	37,73	37,25	37,95	323M	16.590
03/09/2025	0,45%	0,17	37,85	37,77	37,41	37,86	330M	15.338
02/09/2025	-0,34%	-0,13	37,68	37,54	37,47	38,00	274M	13.689
01/09/2025	0,40%	0,15	37,81	37,93	37,50	37,99	182M	10.655
29/08/2025	-0,42%	-0,16	37,66	37,86	37,58	38,10	480M	25.316
28/08/2025	0,21%	0,08	37,82	38,00	37,64	38,32	439M	17.795
27/08/2025	0,40%	0,15	37,74	37,68	37,37	38,07	283M	12.696
26/08/2025	-0,37%	-0,14	37,59	37,80	37,37	37,94	506M	19.670
25/08/2025	0,61%	0,23	37,73	37,64	37,46	37,99	317M	14.483
22/08/2025	4,43%	1,59	37,50	36,15	35,93	37,55	394M	29.615
21/08/2025	-0,44%	-0,16	35,91	35,82	35,82	36,29	170M	13.039
20/08/2025	1,32%	0,47	36,07	35,54	35,25	36,07	252M	18.239
19/08/2025	-2,22%	-0,81	35,60	36,00	35,37	36,13	209M	18.474
18/08/2025	1,22%	0,44	36,41	36,15	36,08	36,56	197M	17.756
15/08/2025	-1,43%	-0,52	35,97	36,80	35,72	36,80	258M	20.300
14/08/2025	-0,35%	-0,13	36,49	36,43	36,05	36,88	213M	19.227
13/08/2025	0,03%	0,01	36,62	36,62	36,26	36,88	293M	27.600
12/08/2025	-1,64%	-0,61	36,61	37,65	36,52	37,65	245M	21.244
11/08/2025	-2,31%	-0,88	37,22	38,13	37,03	38,17	356M	23.639
08/08/2025	-2,31%	-0,90	38,10	38,93	37,96	39,34	287M	26.258
07/08/2025	2,20%	0,84	39,00	38,18	38,16	39,63	557M	36.628
06/08/2025	2,77%	1,03	38,16	37,40	37,32	38,22	371M	30.663
05/08/2025	0,16%	0,06	37,13	37,07	36,93	37,41	213M	17.067
04/08/2025	-0,30%	-0,11	37,07	37,41	37,02	37,79	247M	19.324
01/08/2025	0,19%	0,07	37,18	37,27	36,34	37,32	594M	29.671
31/07/2025	0,71%	0,26	37,11	36,61	35,90	37,33	550M	37.466
30/07/2025	0,74%	0,27	36,85	36,65	35,75	37,48	693M	37.924
29/07/2025	-0,41%	-0,15	36,58	37,15	36,58	37,94	533M	38.519
28/07/2025	1,55%	0,56	36,73	36,10	36,00	36,73	406M	23.775
25/07/2025	-0,17%	-0,06	36,17	36,49	35,94	36,60	691M	38.554
24/07/2025	-4,68%	-1,78	36,23	38,20	36,08	38,60	1.110M	63.704
23/07/2025	-8,01%	-3,31	38,01	39,31	38,01	39,94	1.209M	63.334
22/07/2025	-1,55%	-0,65	41,32	42,00	41,32	42,25	374M	17.834
21/07/2025	-0,94%	-0,40	41,97	43,04	41,78	43,05	327M	20.590
18/07/2025	0,67%	0,28	42,37	42,24	42,02	42,88	583M	33.236
17/07/2025	2,36%	0,97	42,09	41,40	41,38	42,51	752M	41.047
16/07/2025	3,66%	1,45	41,12	39,85	39,70	41,30	472M	30.958
15/07/2025	0,35%	0,14	39,67	39,60	39,22	39,97	282M	23.775
14/07/2025	-0,55%	-0,22	39,53	39,58	39,53	40,10	199M	13.156
11/07/2025	-0,38%	-0,15	39,75	39,86	39,37	40,08	439M	23.167
10/07/2025	-0,52%	-0,21	39,90	39,44	39,19	40,24	502M	39.034
09/07/2025	-1,23%	-0,50	40,11	40,50	39,96	40,55	469M	49.555
08/07/2025	-4,06%	-1,72	40,61	42,69	40,44	42,69	452M	31.855
07/07/2025	-1,56%	-0,67	42,33	43,00	42,24	43,11	177M	14.288
04/07/2025	0,68%	0,29	43,00	42,87	42,79	43,38	150M	15.276
03/07/2025	0,66%	0,28	42,71	42,50	42,23	42,95	297M	23.653
02/07/2025	-0,16%	-0,07	42,43	42,28	42,11	43,12	299M	30.121
01/07/2025	0,35%	0,15	42,50	42,68	42,36	42,99	303M	16.940
27/06/2025	-1,67%	-0,72	42,35	42,71	42,35	43,45	299M	16.390
26/06/2025	2,99%	1,25	43,07	41,89	41,89	43,62	479M	25.973
25/06/2025	0,92%	0,38	41,82	41,51	41,11	41,91	170M	12.720
24/06/2025	-0,38%	-0,16	41,44	42,00	41,22	42,10	197M	13.551
23/06/2025	-0,10%	-0,04	41,60	41,35	40,85	41,79	252M	18.507
20/06/2025	-0,53%	-0,22	41,64	41,43	41,31	42,40	395M	17.941
18/06/2025	1,09%	0,45	41,86	41,55	41,44	42,04	181M	13.294
17/06/2025	-2,66%	-1,13	41,41	42,52	41,11	42,90	349M	22.095
16/06/2025	0,35%	0,15	42,54	42,71	42,42	43,43	254M	21.573
13/06/2025	0,31%	0,13	42,39	41,75	41,60	42,93	209M	17.722
12/06/2025	-0,07%	-0,03	42,26	42,00	41,60	42,64	231M	14.350
11/06/2025	-0,02%	-0,01	42,29	42,30	41,62	42,58	212M	16.083
10/06/2025	-1,26%	-0,54	42,30	43,39	42,15	43,39	254M	19.064
09/06/2025	0,63%	0,27	42,84	42,43	41,82	42,96	177M	13.442
06/06/2025	0,07%	0,03	42,57	42,54	42,49	43,00	194M	14.912
05/06/2025	-1,44%	-0,62	42,54	43,13	42,54	43,90	521M	29.745
04/06/2025	3,50%	1,46	43,16	42,09	41,96	43,27	553M	25.834
03/06/2025	-0,36%	-0,15	41,70	41,70	41,68	42,38	273M	20.418
02/06/2025	-1,18%	-0,50	41,85	42,35	41,60	42,35	323M	27.049
30/05/2025	-3,79%	-1,67	42,35	44,09	42,35	44,14	584M	22.041
29/05/2025	-1,43%	-0,64	44,02	44,40	43,90	44,60	308M	20.592
28/05/2025	0,16%	0,07	44,66	44,60	44,06	44,66	236M	15.196
27/05/2025	1,97%	0,86	44,59	44,24	43,96	44,78	245M	17.679
26/05/2025	0,09%	0,04	43,73	43,89	43,69	44,14	85M	7.179
23/05/2025	0,05%	0,02	43,69	43,33	42,94	43,69	247M	20.717
22/05/2025	0,51%	0,22	43,67	43,70	43,31	44,38	365M	22.759
21/05/2025	-2,43%	-1,08	43,45	44,36	43,12	44,62	331M	22.578
20/05/2025	-0,04%	-0,02	44,53	44,55	43,71	44,71	185M	16.185
19/05/2025	-1,00%	-0,45	44,55	44,95	44,36	45,11	170M	14.263
16/05/2025	1,88%	0,83	45,00	44,00	43,98	45,50	393M	25.629
15/05/2025	0,23%	0,10	44,17	43,92	43,85	44,46	306M	15.746
14/05/2025	0,16%	0,07	44,07	44,03	43,81	44,40	310M	19.881
13/05/2025	3,12%	1,33	44,00	43,00	42,97	44,20	503M	26.419
12/05/2025	2,11%	0,88	42,67	42,15	42,05	43,08	439M	22.136
09/05/2025	-1,00%	-0,42	41,79	42,50	41,79	42,53	251M	20.456
08/05/2025	0,62%	0,26	42,21	42,42	42,09	42,94	538M	29.520
07/05/2025	-2,33%	-1,00	41,95	43,20	41,79	43,30	382M	30.578
06/05/2025	0,99%	0,42	42,95	42,82	42,72	43,38	294M	22.740
05/05/2025	-4,25%	-1,89	42,53	43,99	42,25	44,15	678M	49.400
02/05/2025	-0,49%	-0,22	44,42	44,95	44,42	45,22	816M	31.860
30/04/2025	-11,55%	-5,83	44,64	47,00	44,64	47,28	1.560M	67.829
29/04/2025	0,30%	0,15	50,47	50,30	50,12	50,86	278M	19.987
28/04/2025	0,86%	0,43	50,32	50,01	49,92	50,80	408M	26.154
25/04/2025	2,68%	1,30	49,89	48,88	48,58	50,29	518M	28.999
24/04/2025	5,01%	2,32	48,59	46,45	46,39	48,98	633M	31.648
23/04/2025	0,06%	0,03	46,27	46,51	46,24	47,12	393M	24.980
22/04/2025	0,63%	0,29	46,24	46,21	45,61	46,48	178M	15.046
17/04/2025	0,24%	0,11	45,95	45,73	45,48	46,18	163M	12.571
16/04/2025	0,04%	0,02	45,84	45,82	45,21	46,07	364M	24.594
15/04/2025	0,00%	0,00	45,82	45,85	45,50	46,33	204M	13.591
14/04/2025	1,55%	0,70	45,82	45,50	45,05	45,85	256M	16.933
11/04/2025	0,47%	0,21	45,12	45,10	44,74	45,35	148M	10.711
10/04/2025	-1,10%	-0,50	44,91	45,40	44,30	45,46	240M	18.418
09/04/2025	3,20%	1,41	45,41	43,77	43,66	46,10	522M	35.125
08/04/2025	0,00%	0,00	44,00	44,52	43,75	44,77	370M	22.772
07/04/2025	0,64%	0,28	44,00	43,15	42,65	44,11	433M	40.107
04/04/2025	-1,24%	-0,55	43,72	43,99	42,72	44,14	462M	33.158
03/04/2025	-1,40%	-0,63	44,27	44,44	44,06	45,22	362M	30.083
02/04/2025	-0,99%	-0,45	44,90	45,35	44,55	45,48	245M	17.243
01/04/2025	0,15%	0,07	45,35	45,61	44,78	45,64	247M	21.119
31/03/2025	-1,24%	-0,57	45,28	45,58	45,15	45,73	283M	19.193
28/03/2025	-1,16%	-0,54	45,85	46,39	45,60	46,45	177M	14.112
27/03/2025	-0,77%	-0,36	46,39	46,95	46,14	47,06	375M	26.532
26/03/2025	-0,53%	-0,25	46,75	47,00	46,15	47,11	293M	24.389
25/03/2025	-0,76%	-0,36	47,00	47,44	46,87	47,64	246M	20.572
24/03/2025	-1,02%	-0,49	47,36	47,70	47,01	47,76	234M	17.122
21/03/2025	-0,10%	-0,05	47,85	47,97	47,20	48,15	462M	21.593
20/03/2025	-0,50%	-0,24	47,90	48,25	47,79	48,26	231M	19.986
19/03/2025	1,03%	0,49	48,14	47,71	47,71	48,20	256M	17.844
18/03/2025	0,00%	0,00	47,65	47,62	46,84	47,95	283M	21.299
17/03/2025	1,95%	0,91	47,65	47,95	46,93	48,08	425M	31.265
14/03/2025	0,00%	0,00	46,74	46,70	46,04	46,79	397M	24.585
13/03/2025	-	-	46,74	47,20	46,29	47,27	305M	23.996

Date,Open,High,Low,Close,Volume
15-Jul-26,44.21,44.37,43.21,44.26,347940028
14-Jul-26,44.62,44.78,44.15,44.20,298627883
13-Jul-26,46.49,46.49,44.19,44.39,455632785
10-Jul-26,46.80,46.80,46.11,46.51,332444877
09-Jul-26,45.51,45.94,45.16,45.74,197744005
08-Jul-26,45.70,45.98,45.12,45.35,149534791
07-Jul-26,46.25,46.43,45.76,45.87,203335362
06-Jul-26,46.20,46.55,45.77,46.26,166218095
03-Jul-26,46.30,46.90,46.27,46.48,109486075
02-Jul-26,46.40,46.45,45.91,46.26,342263270
01-Jul-26,46.91,47.13,46.10,46.26,210401565
30-Jun-26,46.25,47.14,46.18,46.91,324152033
29-Jun-26,46.90,46.90,46.01,46.79,151299178
26-Jun-26,46.60,47.32,46.18,46.90,282123739
25-Jun-26,46.89,47.37,46.23,46.50,334662401
24-Jun-26,45.53,46.62,45.38,46.61,445094980
23-Jun-26,44.96,46.14,44.43,45.71,368865603
22-Jun-26,45.02,45.80,44.61,45.25,231721009
19-Jun-26,46.05,46.20,44.85,45.16,470238651
18-Jun-26,43.81,46.23,43.81,45.81,738768905
17-Jun-26,42.62,44.39,42.60,43.80,425932912
16-Jun-26,42.78,43.07,42.18,42.83,222945497
15-Jun-26,43.27,43.96,42.45,42.78,267740941
12-Jun-26,41.86,43.23,41.86,42.61,214459262
11-Jun-26,42.11,42.81,41.67,42.35,383751205
10-Jun-26,43.13,43.22,42.07,42.39,336395110
09-Jun-26,44.09,44.17,42.78,43.33,414224861
08-Jun-26,42.55,44.36,42.32,44.00,423684017
05-Jun-26,41.92,42.66,41.52,42.46,424554842
03-Jun-26,41.60,42.45,41.29,41.78,275818513
02-Jun-26,42.88,43.36,41.63,42.00,421919140
01-Jun-26,44.55,44.86,42.84,43.00,473986057
29-May-26,43.60,44.30,43.10,44.10,1136033691
28-May-26,43.89,44.02,43.28,43.72,186304936
27-May-26,44.18,44.36,43.40,43.45,171285803
26-May-26,43.00,43.44,42.66,43.44,169325881
25-May-26,43.27,43.52,43.00,43.31,108879219
22-May-26,42.14,43.27,42.05,42.73,206570630
21-May-26,42.12,42.85,41.93,42.47,149649559
20-May-26,42.25,42.90,41.81,42.58,296963557
19-May-26,42.19,42.42,41.51,41.82,285241013
18-May-26,43.27,43.27,42.01,42.34,296120469
15-May-26,43.13,43.50,42.83,43.13,228094529
14-May-26,43.86,44.47,43.58,43.72,313908882
13-May-26,43.38,43.53,42.19,43.31,396963286
12-May-26,44.01,44.12,43.04,43.39,326050228
11-May-26,45.12,45.28,44.02,44.16,282333187
08-May-26,44.81,46.57,44.71,45.52,503517613
07-May-26,44.77,45.05,44.31,44.31,186304721
06-May-26,44.07,45.35,44.00,44.94,297244167
05-May-26,44.27,44.74,43.47,43.54,330479864
04-May-26,44.92,45.12,44.03,44.36,312708996
30-Apr-26,44.32,45.46,44.10,44.86,509022568
29-Apr-26,46.02,46.79,43.90,44.10,836732429
28-Apr-26,47.70,48.00,47.01,47.29,305201994
27-Apr-26,47.88,48.51,47.62,48.19,249813723
24-Apr-26,48.63,48.63,47.37,47.80,244407273
23-Apr-26,47.46,49.05,47.30,48.28,510617325
22-Apr-26,48.28,48.93,46.62,47.40,484500800
20-Apr-26,48.75,49.02,48.24,48.48,216418018
17-Apr-26,49.10,49.95,48.60,48.65,461027567
16-Apr-26,50.20,50.25,48.16,48.40,532804931
15-Apr-26,51.90,52.10,49.31,49.96,745549688
14-Apr-26,52.29,52.35,50.59,51.90,613599508
13-Apr-26,52.77,52.88,52.04,52.04,289652347
10-Apr-26,52.50,53.34,52.31,52.88,334109716
09-Apr-26,52.55,52.87,51.90,52.50,326738982
08-Apr-26,52.24,52.90,51.92,52.77,531066594
07-Apr-26,50.23,50.74,49.54,50.65,199856539
06-Apr-26,50.31,50.91,50.06,50.62,132420296
02-Apr-26,49.50,51.49,49.40,50.31,380378780
01-Apr-26,51.37,51.65,50.75,51.01,656434824
31-Mar-26,49.57,51.37,49.42,51.01,596931278
30-Mar-26,48.76,49.76,48.38,49.05,425884353
27-Mar-26,47.54,47.70,46.92,47.41,156591295
26-Mar-26,47.79,48.35,47.30,47.52,220216675
25-Mar-26,48.28,48.97,47.67,48.18,408818571
24-Mar-26,47.25,47.61,46.52,47.45,272469339
23-Mar-26,46.52,47.81,46.28,47.25,263979836
20-Mar-26,46.50,46.53,45.44,45.96,469456323
19-Mar-26,45.00,46.85,44.95,46.59,244344655
18-Mar-26,46.15,46.75,45.93,46.16,263379856
17-Mar-26,45.84,47.27,45.74,46.20,268223890
16-Mar-26,47.22,47.22,45.56,45.97,272123997
13-Mar-26,46.50,46.89,45.91,46.21,203922986
12-Mar-26,46.73,46.80,45.08,45.82,330375792
11-Mar-26,47.00,47.58,46.60,46.88,160561879
10-Mar-26,47.02,47.95,46.20,47.19,266572808
09-Mar-26,46.54,47.24,45.87,46.58,267001162
06-Mar-26,46.60,47.35,46.18,46.62,258142500
05-Mar-26,47.10,47.47,46.48,46.71,371564330
04-Mar-26,48.00,48.22,46.82,47.34,305201811
03-Mar-26,47.22,48.18,46.05,47.40,645440892
02-Mar-26,49.30,49.30,48.43,48.69,263869708
27-Feb-26,49.32,49.80,48.71,49.70,362169468
26-Feb-26,49.90,49.99,48.09,49.38,486370646
25-Feb-26,51.13,51.42,49.96,50.28,540960674
24-Feb-26,51.97,52.21,51.23,51.41,618908840
23-Feb-26,51.64,52.43,51.22,51.97,268081103
20-Feb-26,51.20,52.60,49.90,51.99,761421329
19-Feb-26,53.43,54.00,50.85,51.37,601641038
18-Feb-26,54.53,54.53,53.24,53.39,417649585
13-Feb-26,53.24,54.52,53.15,53.80,386150699
12-Feb-26,53.26,54.09,52.59,54.03,357774994
11-Feb-26,53.05,53.98,52.63,53.59,356832057
10-Feb-26,53.70,53.98,52.02,52.40,468610927
09-Feb-26,52.00,53.89,51.71,53.75,407744109
06-Feb-26,52.37,52.80,51.50,51.85,299586749
05-Feb-26,51.45,53.27,51.43,52.21,391186893
04-Feb-26,53.44,53.45,51.19,51.40,461451598
03-Feb-26,52.83,54.00,52.24,54.00,370217998
02-Feb-26,51.77,52.39,51.32,51.95,354790086
30-Jan-26,52.10,52.30,51.53,51.72,374095667
29-Jan-26,52.07,53.39,51.59,52.07,491602327
28-Jan-26,52.70,53.00,50.72,51.57,678092835
27-Jan-26,52.00,53.08,51.59,52.70,597069172
26-Jan-26,50.00,51.75,50.00,51.61,751531077
23-Jan-26,49.35,51.20,49.17,49.87,452182695
22-Jan-26,47.90,49.55,47.57,49.23,707739476
21-Jan-26,47.00,47.99,46.65,47.59,360370745
20-Jan-26,46.54,47.28,46.00,46.43,279108514
19-Jan-26,46.33,46.74,45.80,46.22,232856011
16-Jan-26,46.65,47.09,45.50,46.32,439190679
15-Jan-26,47.35,47.35,46.23,46.44,213949767
14-Jan-26,46.45,47.10,46.07,47.01,287122797
13-Jan-26,46.71,46.76,45.81,46.40,244427375
12-Jan-26,45.93,46.99,45.81,46.75,203652452
09-Jan-26,45.75,46.38,45.66,46.10,224491741
08-Jan-26,47.55,47.81,45.66,45.71,443768849
07-Jan-26,48.00,48.04,47.53,47.70,233999793
06-Jan-26,48.53,48.68,47.60,48.17,248443120
05-Jan-26,48.26,48.86,48.05,48.08,218517579
02-Jan-26,48.51,49.10,48.15,48.25,232902846
30-Dec-25,48.78,49.05,48.28,48.51,210091130
29-Dec-25,48.99,49.06,48.27,48.71,186733067
26-Dec-25,48.02,48.75,47.98,48.75,88509406
23-Dec-25,47.81,48.28,47.72,48.28,234522719
22-Dec-25,48.70,48.85,47.18,47.66,303987456
19-Dec-25,50.00,50.72,49.30,49.72,637616368
18-Dec-25,49.64,50.66,49.57,50.00,257788538
17-Dec-25,50.00,50.21,49.31,49.80,506709882
16-Dec-25,49.29,50.10,49.05,49.94,510093091
15-Dec-25,49.57,50.00,49.06,49.68,598648742
12-Dec-25,48.70,49.52,47.98,49.52,484933560
11-Dec-25,48.59,48.78,48.11,48.55,249607670
10-Dec-25,47.70,48.57,47.50,48.47,206316858
09-Dec-25,47.50,47.81,46.81,47.66,410488847
08-Dec-25,46.40,47.86,46.40,47.77,513678516
05-Dec-25,45.50,46.89,45.50,46.70,730236008
04-Dec-25,44.88,45.50,44.65,45.50,334276994
03-Dec-25,45.80,45.81,45.05,45.05,471036583
02-Dec-25,45.20,45.94,44.88,45.61,265664214
01-Dec-25,44.68,45.43,44.00,45.18,773141479
28-Nov-25,44.05,44.39,43.47,44.25,330821187
27-Nov-25,44.58,44.63,44.01,44.05,132917838
26-Nov-25,43.12,44.65,43.12,44.40,381100235
25-Nov-25,43.43,43.49,42.77,42.96,189422445
24-Nov-25,43.41,43.41,43.01,43.19,534859372
21-Nov-25,43.46,43.86,42.69,43.22,430575576
19-Nov-25,43.40,43.89,43.20,43.65,333216824
18-Nov-25,43.83,43.93,43.44,43.44,313603403
17-Nov-25,44.30,44.51,43.68,43.97,419208000
14-Nov-25,44.64,44.96,44.21,44.44,295398811
13-Nov-25,44.80,45.13,44.42,44.82,480791872
12-Nov-25,45.95,46.20,44.72,44.89,460778116
11-Nov-25,45.76,46.64,45.50,46.03,474928246
10-Nov-25,45.20,45.39,44.96,45.37,454993524
07-Nov-25,43.90,45.12,43.70,45.00,572666836
06-Nov-25,43.50,44.13,43.33,43.91,488282608
05-Nov-25,42.93,43.60,42.43,43.51,287085681
04-Nov-25,42.80,43.19,42.73,42.75,315362486
03-Nov-25,42.39,42.90,41.98,42.80,356212177
31-Oct-25,41.71,42.16,41.44,42.10,524839301
30-Oct-25,41.92,42.08,41.31,41.45,498182480
29-Oct-25,42.43,43.23,41.98,42.05,514574021
28-Oct-25,41.75,42.86,41.67,42.32,406149328
27-Oct-25,42.00,42.35,41.50,41.67,485919276
24-Oct-25,41.45,41.79,41.00,41.37,415024867
23-Oct-25,40.48,41.67,40.19,41.44,650911838
22-Oct-25,39.20,40.78,38.68,40.02,651451263
21-Oct-25,39.64,39.99,39.38,39.67,413419312
20-Oct-25,40.09,40.20,39.54,39.54,496003226
17-Oct-25,38.31,40.66,38.23,40.15,1153601446
16-Oct-25,37.59,38.58,37.30,38.43,413061401
15-Oct-25,37.38,37.85,37.28,37.42,274554509
14-Oct-25,37.68,38.10,37.31,37.33,383651240
13-Oct-25,36.79,37.96,36.78,37.84,430082090
10-Oct-25,37.25,37.68,36.69,36.69,381778268
09-Oct-25,35.61,37.35,35.61,37.20,544363509
08-Oct-25,35.89,36.01,35.41,35.50,227488380
07-Oct-25,35.67,36.31,35.60,35.73,186024850
06-Oct-25,36.41,36.57,35.54,35.68,385482747
03-Oct-25,36.20,37.15,36.19,36.40,292374790
02-Oct-25,35.87,36.35,35.74,36.13,306187806
01-Oct-25,36.29,36.36,35.52,35.79,403688564
30-Sep-25,36.60,36.79,36.25,36.59,280050833
29-Sep-25,36.97,36.97,36.03,36.37,177081572
26-Sep-25,36.49,36.60,36.21,36.32,163568304
25-Sep-25,36.99,36.99,36.11,36.35,293441318
24-Sep-25,36.74,37.09,36.60,36.89,168251865
23-Sep-25,37.11,37.41,36.63,36.70,253555565
22-Sep-25,36.32,37.24,36.07,37.11,641798552
19-Sep-25,36.73,36.99,36.35,36.35,354068396
18-Sep-25,36.81,36.95,36.41,36.73,282124629
17-Sep-25,36.79,36.98,36.46,36.71,349824272
16-Sep-25,36.73,36.91,36.44,36.77,221717326
15-Sep-25,36.67,37.03,36.30,36.51,230502973
12-Sep-25,36.63,37.00,36.47,36.95,180573436
11-Sep-25,37.39,37.45,36.71,36.83,242045326
10-Sep-25,37.00,37.55,36.96,37.28,238030896
09-Sep-25,37.26,37.63,36.96,36.98,200170272
08-Sep-25,37.86,38.00,37.18,37.44,227468878
05-Sep-25,37.55,38.24,37.55,37.85,231549370
04-Sep-25,37.73,37.95,37.25,37.25,323402436
03-Sep-25,37.77,37.86,37.41,37.85,330076262
02-Sep-25,37.54,38.00,37.47,37.68,273804420
01-Sep-25,37.93,37.99,37.50,37.81,182112439
29-Aug-25,37.86,38.10,37.58,37.66,480331776
28-Aug-25,38.00,38.32,37.64,37.82,439079849
27-Aug-25,37.68,38.07,37.37,37.74,282579041
26-Aug-25,37.80,37.94,37.37,37.59,506063926
25-Aug-25,37.64,37.99,37.46,37.73,317240789
22-Aug-25,36.15,37.55,35.93,37.50,394441031
21-Aug-25,35.82,36.29,35.82,35.91,170152731
20-Aug-25,35.54,36.07,35.25,36.07,252226844
19-Aug-25,36.00,36.13,35.37,35.60,208882817
18-Aug-25,36.15,36.56,36.08,36.41,197194744
15-Aug-25,36.80,36.80,35.72,35.97,258236283
14-Aug-25,36.43,36.88,36.05,36.49,212557763
13-Aug-25,36.62,36.88,36.26,36.62,292521557
12-Aug-25,37.65,37.65,36.52,36.61,245060655
11-Aug-25,38.13,38.17,37.03,37.22,356281142
08-Aug-25,38.93,39.34,37.96,38.10,286879664
07-Aug-25,38.18,39.63,38.16,39.00,557328485
06-Aug-25,37.40,38.22,37.32,38.16,371058215
05-Aug-25,37.07,37.41,36.93,37.13,213233938
04-Aug-25,37.41,37.79,37.02,37.07,246972303
01-Aug-25,37.27,37.32,36.34,37.18,594339555
31-Jul-25,36.61,37.33,35.90,37.11,550435783
30-Jul-25,36.65,37.48,35.75,36.85,693098592
29-Jul-25,37.15,37.94,36.58,36.58,532820809
28-Jul-25,36.10,36.73,36.00,36.73,405516391
25-Jul-25,36.49,36.60,35.94,36.17,690598134
24-Jul-25,38.20,38.60,36.08,36.23,1110398352
23-Jul-25,39.31,39.94,38.01,38.01,1209445853
22-Jul-25,42.00,42.25,41.32,41.32,374184585
21-Jul-25,43.04,43.05,41.78,41.97,326779381
18-Jul-25,42.24,42.88,42.02,42.37,583055007
17-Jul-25,41.40,42.51,41.38,42.09,751849870
16-Jul-25,39.85,41.30,39.70,41.12,472156259
15-Jul-25,39.60,39.97,39.22,39.67,282026517
14-Jul-25,39.58,40.10,39.53,39.53,199476695
11-Jul-25,39.86,40.08,39.37,39.75,439341029
10-Jul-25,39.44,40.24,39.19,39.90,502446860
09-Jul-25,40.50,40.55,39.96,40.11,468758776
08-Jul-25,42.69,42.69,40.44,40.61,451863528
07-Jul-25,43.00,43.11,42.24,42.33,177035713
04-Jul-25,42.87,43.38,42.79,43.00,150305961
03-Jul-25,42.50,42.95,42.23,42.71,296534370
02-Jul-25,42.28,43.12,42.11,42.43,298917031
01-Jul-25,42.68,42.99,42.36,42.50,303296991
27-Jun-25,42.71,43.45,42.35,42.35,299030247
26-Jun-25,41.89,43.62,41.89,43.07,479116669
25-Jun-25,41.51,41.91,41.11,41.82,169786682
24-Jun-25,42.00,42.10,41.22,41.44,197181791
23-Jun-25,41.35,41.79,40.85,41.60,252068865
20-Jun-25,41.43,42.40,41.31,41.64,394826203
18-Jun-25,41.55,42.04,41.44,41.86,181383158
17-Jun-25,42.52,42.90,41.11,41.41,349067995
16-Jun-25,42.71,43.43,42.42,42.54,253972767
13-Jun-25,41.75,42.93,41.60,42.39,208891805
12-Jun-25,42.00,42.64,41.60,42.26,230811092
11-Jun-25,42.30,42.58,41.62,42.29,211645614
10-Jun-25,43.39,43.39,42.15,42.30,254028193
09-Jun-25,42.43,42.96,41.82,42.84,176874867
06-Jun-25,42.54,43.00,42.49,42.57,193775184
05-Jun-25,43.13,43.90,42.54,42.54,520943315
04-Jun-25,42.09,43.27,41.96,43.16,553250380
03-Jun-25,41.70,42.38,41.68,41.70,273273383
02-Jun-25,42.35,42.35,41.60,41.85,323400130
30-May-25,44.09,44.14,42.35,42.35,583876519
29-May-25,44.40,44.60,43.90,44.02,307687563
28-May-25,44.60,44.66,44.06,44.66,235691923
27-May-25,44.24,44.78,43.96,44.59,245169221
26-May-25,43.89,44.14,43.69,43.73,84516280
23-May-25,43.33,43.69,42.94,43.69,247227916
22-May-25,43.70,44.38,43.31,43.67,365440366
21-May-25,44.36,44.62,43.12,43.45,330906283
20-May-25,44.55,44.71,43.71,44.53,185448473
19-May-25,44.95,45.11,44.36,44.55,170383383
16-May-25,44.00,45.50,43.98,45.00,392949159
15-May-25,43.92,44.46,43.85,44.17,306397398
14-May-25,44.03,44.40,43.81,44.07,309906466
13-May-25,43.00,44.20,42.97,44.00,503343998
12-May-25,42.15,43.08,42.05,42.67,438983441
09-May-25,42.50,42.53,41.79,41.79,250743167
08-May-25,42.42,42.94,42.09,42.21,537935895
07-May-25,43.20,43.30,41.79,41.95,381942392
06-May-25,42.82,43.38,42.72,42.95,293548273
05-May-25,43.99,44.15,42.25,42.53,677643165
02-May-25,44.95,45.22,44.42,44.42,816166105
30-Apr-25,47.00,47.28,44.64,44.64,1559988246
29-Apr-25,50.30,50.86,50.12,50.47,278324572
28-Apr-25,50.01,50.80,49.92,50.32,408312882
25-Apr-25,48.88,50.29,48.58,49.89,517804918
24-Apr-25,46.45,48.98,46.39,48.59,632572664
23-Apr-25,46.51,47.12,46.24,46.27,393291365
22-Apr-25,46.21,46.48,45.61,46.24,178463651
17-Apr-25,45.73,46.18,45.48,45.95,162640936
16-Apr-25,45.82,46.07,45.21,45.84,364048666
15-Apr-25,45.85,46.33,45.50,45.82,204055597
14-Apr-25,45.50,45.85,45.05,45.82,256338384
11-Apr-25,45.10,45.35,44.74,45.12,147970126
10-Apr-25,45.40,45.46,44.30,44.91,240492189
09-Apr-25,43.77,46.10,43.66,45.41,521930223
08-Apr-25,44.52,44.77,43.75,44.00,370459609
07-Apr-25,43.15,44.11,42.65,44.00,433322132
04-Apr-25,43.99,44.14,42.72,43.72,461713469
03-Apr-25,44.44,45.22,44.06,44.27,362422102
02-Apr-25,45.35,45.48,44.55,44.90,244900287
01-Apr-25,45.61,45.64,44.78,45.35,247142290
31-Mar-25,45.58,45.73,45.15,45.28,282630230
28-Mar-25,46.39,46.45,45.60,45.85,177111394
27-Mar-25,46.95,47.06,46.14,46.39,375251848
26-Mar-25,47.00,47.11,46.15,46.75,292790402
25-Mar-25,47.44,47.64,46.87,47.00,245882007
24-Mar-25,47.70,47.76,47.01,47.36,233941839
21-Mar-25,47.97,48.15,47.20,47.85,462020758
20-Mar-25,48.25,48.26,47.79,47.90,230826371
19-Mar-25,47.71,48.20,47.71,48.14,255717202
18-Mar-25,47.62,47.95,46.84,47.65,283012966
17-Mar-25,47.95,48.08,46.93,47.65,424554467
14-Mar-25,46.70,46.79,46.04,46.74,396977417
13-Mar-25,47.20,47.27,46.29,46.74,304991581

*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: WEGE3