Cotação atual, histórico e gráfico do papel: XPBR31

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 XPBR31:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2026	-2,09%	-2,04	95,51	94,18	92,15	96,93	84M	9.735
01/04/2026	-0,26%	-0,25	97,55	98,50	96,50	99,99	64M	10.319
31/03/2026	5,55%	5,14	97,80	94,50	93,73	98,95	112M	15.110
30/03/2026	0,27%	0,25	92,66	94,61	92,02	94,89	59M	15.031
27/03/2026	-5,80%	-5,69	92,41	97,70	92,23	97,70	105M	13.871
26/03/2026	-5,53%	-5,74	98,10	102,03	97,36	102,10	108M	15.618
25/03/2026	2,51%	2,54	103,84	102,35	102,35	106,15	119M	29.854

24/03/2026	-0,58%	-0,59	101,30	100,34	99,41	102,09	40M	7.167
23/03/2026	5,70%	5,49	101,89	98,40	98,40	103,67	119M	20.431
20/03/2026	-2,33%	-2,30	96,40	98,60	95,33	98,94	68M	14.695
19/03/2026	1,44%	1,40	98,70	97,02	94,35	99,18	72M	18.390
18/03/2026	-1,58%	-1,56	97,30	98,03	97,15	100,04	38M	9.144
17/03/2026	-1,11%	-1,11	98,86	99,50	98,86	102,69	101M	30.488
16/03/2026	4,03%	3,87	99,97	97,60	97,60	101,44	117M	16.371
13/03/2026	1,59%	1,50	96,10	95,66	94,71	97,64	179M	15.161
12/03/2026	-8,42%	-8,70	94,60	103,00	94,60	103,00	136M	13.859
11/03/2026	-0,01%	-0,01	103,30	103,12	101,23	105,75	109M	13.856
10/03/2026	3,52%	3,51	103,31	100,05	100,05	105,64	130M	18.570
09/03/2026	1,19%	1,17	99,80	97,50	95,53	101,21	197M	17.733
06/03/2026	-5,20%	-5,41	98,63	103,25	97,62	103,99	208M	25.220
05/03/2026	-3,60%	-3,89	104,04	107,21	103,05	108,06	78M	10.128
04/03/2026	0,43%	0,46	107,93	107,45	107,06	110,06	93M	11.572
03/03/2026	-4,20%	-4,71	107,47	110,15	102,01	111,51	192M	23.402
02/03/2026	0,85%	0,95	112,18	109,55	108,13	113,63	81M	12.236
27/02/2026	-1,54%	-1,74	111,23	112,97	109,82	113,00	72M	11.792
26/02/2026	-1,08%	-1,23	112,97	113,80	109,88	115,14	93M	15.714
25/02/2026	-1,70%	-1,98	114,20	116,20	113,34	117,24	73M	12.148
24/02/2026	3,46%	3,88	116,18	112,50	110,40	116,18	98M	12.290
23/02/2026	-4,71%	-5,55	112,30	118,00	110,61	118,42	163M	23.758
20/02/2026	5,49%	6,13	117,85	112,00	111,03	119,37	209M	22.475
19/02/2026	6,40%	6,72	111,72	105,00	104,25	111,72	180M	13.138
18/02/2026	0,58%	0,61	105,00	104,11	103,92	105,62	99M	7.919
13/02/2026	0,38%	0,39	104,39	104,00	99,51	105,56	132M	20.192
12/02/2026	-1,05%	-1,10	104,00	105,01	101,81	105,88	135M	18.026
11/02/2026	1,20%	1,25	105,10	103,85	102,78	107,50	102M	14.261
10/02/2026	-1,50%	-1,58	103,85	105,40	102,39	107,88	156M	20.491
09/02/2026	4,20%	4,25	105,43	101,80	100,43	106,47	119M	13.512
06/02/2026	3,69%	3,60	101,18	97,60	97,43	101,18	63M	13.555
05/02/2026	-2,18%	-2,17	97,58	99,00	97,55	100,96	75M	13.410
04/02/2026	-3,63%	-3,76	99,75	103,99	97,93	103,99	101M	9.625
03/02/2026	-0,56%	-0,58	103,51	105,00	102,09	106,98	78M	14.216
02/02/2026	2,05%	2,09	104,09	101,00	101,00	105,12	108M	12.594
30/01/2026	-2,87%	-3,01	102,00	103,07	100,98	104,92	97M	14.181
29/01/2026	-1,99%	-2,13	105,01	107,50	102,04	108,17	164M	22.790
28/01/2026	1,82%	1,91	107,14	105,23	105,20	109,26	140M	27.399
27/01/2026	-0,24%	-0,25	105,23	106,50	104,76	109,26	188M	28.595
26/01/2026	-1,15%	-1,23	105,48	105,90	104,92	107,62	78M	14.150
23/01/2026	2,83%	2,94	106,71	104,44	102,85	106,94	97M	15.610
22/01/2026	2,13%	2,16	103,77	102,55	102,55	107,62	162M	25.196
21/01/2026	4,95%	4,79	101,61	97,26	96,90	101,92	137M	14.863
20/01/2026	3,00%	2,82	96,82	93,00	91,80	97,96	138M	13.563
19/01/2026	0,25%	0,23	94,00	93,16	92,75	94,35	7M	2.397
16/01/2026	-0,09%	-0,08	93,77	93,35	92,12	94,10	17M	4.555
15/01/2026	1,19%	1,10	93,85	92,75	92,43	94,22	12M	3.198
14/01/2026	1,37%	1,25	92,75	91,50	91,31	93,63	30M	5.116
13/01/2026	-1,25%	-1,16	91,50	92,73	90,75	92,85	32M	5.262
12/01/2026	0,28%	0,26	92,66	92,12	91,00	92,92	43M	8.470
09/01/2026	-0,59%	-0,55	92,40	92,14	91,75	93,08	51M	5.062
08/01/2026	2,37%	2,15	92,95	90,55	89,82	92,95	30M	9.177
07/01/2026	-1,58%	-1,46	90,80	91,66	89,00	91,87	18M	4.693
06/01/2026	0,39%	0,36	92,26	92,79	90,37	94,00	34M	12.972
05/01/2026	4,41%	3,88	91,90	88,05	87,61	93,50	63M	14.283
02/01/2026	-4,07%	-3,73	88,02	91,15	87,37	91,54	84M	11.949
30/12/2025	0,08%	0,07	91,75	91,68	90,45	92,26	24M	10.799
29/12/2025	0,21%	0,19	91,68	91,49	90,72	91,80	13M	3.824
26/12/2025	0,02%	0,02	91,49	91,00	90,13	91,49	14M	6.491
23/12/2025	2,25%	2,01	91,47	89,64	89,53	91,47	30M	5.998
22/12/2025	0,29%	0,26	89,46	88,94	88,09	90,54	22M	5.537
19/12/2025	2,40%	2,09	89,20	87,68	87,01	89,75	51M	11.381
18/12/2025	-0,54%	-0,47	87,11	88,15	86,51	88,35	72M	21.081
17/12/2025	-3,77%	-3,43	87,58	91,60	87,08	91,60	56M	8.228
16/12/2025	-4,88%	-4,67	91,01	95,40	90,76	96,69	62M	13.293
15/12/2025	0,49%	0,47	95,68	95,30	95,16	97,15	83M	15.474
12/12/2025	-1,65%	-1,60	95,21	96,50	94,15	98,68	40M	9.599
11/12/2025	-1,71%	-1,68	96,81	98,49	96,07	98,79	49M	8.575
10/12/2025	0,29%	0,28	98,49	98,00	96,51	98,90	39M	11.092
09/12/2025	-1,15%	-1,14	98,21	99,15	95,80	99,74	76M	13.942
08/12/2025	1,69%	1,65	99,35	100,01	98,13	100,44	38M	11.503
05/12/2025	-6,55%	-6,85	97,70	104,01	96,41	106,77	119M	12.859
04/12/2025	2,40%	2,45	104,55	102,76	102,27	106,56	89M	6.409
03/12/2025	-4,40%	-4,70	102,10	107,40	101,81	107,40	66M	21.033
02/12/2025	1,21%	1,28	106,80	105,30	104,38	107,70	66M	11.696
01/12/2025	1,84%	1,91	105,52	103,60	102,12	106,50	34M	7.932
28/11/2025	2,28%	2,31	103,61	100,70	100,70	106,50	89M	8.178
27/11/2025	-0,19%	-0,19	101,30	101,22	99,99	101,66	10M	5.566
26/11/2025	4,32%	4,20	101,49	96,66	96,66	102,00	54M	12.035
25/11/2025	0,89%	0,86	97,29	95,80	95,41	97,55	31M	7.905
24/11/2025	2,83%	2,65	96,43	93,40	93,40	97,10	42M	8.300
21/11/2025	-3,01%	-2,91	93,78	96,49	92,30	96,49	56M	11.442
19/11/2025	-2,02%	-1,99	96,69	98,68	95,97	99,52	52M	9.622
18/11/2025	2,05%	1,98	98,68	96,98	95,81	101,10	180M	18.434
17/11/2025	-2,43%	-2,41	96,70	99,11	96,28	100,00	73M	26.848
14/11/2025	-1,76%	-1,78	99,11	100,23	98,66	101,70	72M	10.389
13/11/2025	-1,10%	-1,12	100,89	102,74	100,06	103,59	32M	9.139
12/11/2025	-2,10%	-2,19	102,01	104,00	100,35	105,47	46M	14.383
11/11/2025	3,94%	3,95	104,20	100,25	100,00	106,36	90M	16.010
10/11/2025	1,47%	1,45	100,25	98,90	98,90	101,24	21M	4.443
07/11/2025	-1,34%	-1,34	98,80	99,01	97,20	99,62	18M	6.956
06/11/2025	1,13%	1,12	100,14	99,02	98,62	100,66	24M	4.201
05/11/2025	1,50%	1,46	99,02	97,56	97,23	99,99	40M	11.471
04/11/2025	-0,58%	-0,57	97,56	97,92	96,55	98,23	29M	9.681
03/11/2025	0,93%	0,90	98,13	96,82	96,82	98,83	21M	4.728
31/10/2025	0,76%	0,73	97,23	96,60	96,32	97,88	18M	4.052
30/10/2025	-1,51%	-1,48	96,50	96,33	96,33	98,48	18M	2.355
29/10/2025	2,97%	2,83	97,98	95,20	94,91	99,00	56M	7.666
28/10/2025	0,52%	0,49	95,15	94,19	93,71	95,22	9M	2.114
27/10/2025	-0,50%	-0,48	94,66	95,78	94,50	96,47	15M	3.420
24/10/2025	3,12%	2,88	95,14	92,26	92,26	95,53	50M	5.059
23/10/2025	2,05%	1,85	92,26	90,38	90,38	92,61	34M	4.882
22/10/2025	-1,57%	-1,44	90,41	91,50	90,12	92,43	31M	4.901
21/10/2025	-1,90%	-1,78	91,85	93,04	91,07	94,20	17M	3.318
20/10/2025	4,83%	4,31	93,63	89,77	89,45	94,30	55M	8.911
17/10/2025	-0,20%	-0,18	89,32	88,92	87,67	90,07	49M	8.611
16/10/2025	-1,00%	-0,90	89,50	90,99	89,25	91,70	34M	3.744
15/10/2025	2,96%	2,60	90,40	87,86	87,47	91,09	80M	11.605
14/10/2025	0,75%	0,65	87,80	87,15	86,32	88,91	40M	7.927
13/10/2025	-0,22%	-0,19	87,15	86,95	86,67	87,97	24M	3.791
10/10/2025	0,23%	0,20	87,34	87,30	86,64	88,77	74M	12.276
09/10/2025	0,77%	0,67	87,14	86,55	85,97	87,63	37M	7.872
08/10/2025	-1,74%	-1,53	86,47	89,00	85,64	89,40	95M	18.357
07/10/2025	-3,14%	-2,85	88,00	90,30	87,55	90,56	75M	17.831
06/10/2025	-2,02%	-1,87	90,85	93,15	90,67	93,27	47M	8.601
03/10/2025	-1,61%	-1,52	92,72	94,24	91,75	94,59	68M	10.183
02/10/2025	-3,29%	-3,21	94,24	97,45	93,61	98,79	127M	21.057
01/10/2025	-3,02%	-3,03	97,45	99,83	97,23	101,68	90M	10.251
30/09/2025	-0,37%	-0,37	100,48	100,70	98,57	101,92	81M	10.757
29/09/2025	1,05%	1,05	100,85	99,85	99,85	101,63	36M	7.132
26/09/2025	-0,99%	-1,00	99,80	100,80	98,86	101,30	59M	5.257
25/09/2025	-0,70%	-0,71	100,80	100,54	100,54	103,65	70M	10.201
24/09/2025	-2,02%	-2,09	101,51	102,61	100,14	103,04	49M	11.461
23/09/2025	0,01%	0,01	103,60	103,59	102,08	104,95	60M	5.793
22/09/2025	-0,87%	-0,91	103,59	104,35	103,10	105,00	35M	6.045
19/09/2025	-1,90%	-2,02	104,50	106,81	103,81	107,47	84M	13.606
18/09/2025	1,16%	1,22	106,52	106,01	104,45	107,23	34M	3.395
17/09/2025	3,31%	3,37	105,30	101,54	101,05	107,29	64M	6.417
16/09/2025	1,61%	1,62	101,93	100,40	99,88	102,83	51M	7.838
15/09/2025	-0,68%	-0,69	100,31	101,00	99,80	101,97	47M	5.972
12/09/2025	-0,69%	-0,70	101,00	101,43	100,09	102,54	61M	19.556
11/09/2025	0,90%	0,91	101,70	100,79	100,30	103,29	59M	9.015
10/09/2025	1,55%	1,54	100,79	99,20	98,98	101,72	42M	7.541
09/09/2025	-0,90%	-0,90	99,25	100,15	99,13	101,40	32M	6.936
08/09/2025	-2,16%	-2,21	100,15	102,29	99,13	103,15	51M	9.141
05/09/2025	4,98%	4,86	102,36	97,80	97,15	102,38	82M	13.742
04/09/2025	-0,35%	-0,34	97,50	97,57	95,95	98,53	50M	8.415
03/09/2025	-0,16%	-0,16	97,84	97,99	96,98	98,41	43M	5.203
02/09/2025	-0,25%	-0,25	98,00	97,99	95,90	98,00	66M	16.780
01/09/2025	0,36%	0,35	98,25	97,51	97,50	98,69	15M	6.820
29/08/2025	-2,75%	-2,77	97,90	99,72	97,90	102,26	95M	10.169
28/08/2025	8,34%	7,75	100,67	93,06	93,06	102,09	126M	27.913
27/08/2025	1,72%	1,57	92,92	90,99	90,68	92,92	112M	9.628
26/08/2025	0,38%	0,35	91,35	90,21	89,90	91,49	54M	5.468
25/08/2025	1,21%	1,09	91,00	89,19	89,19	91,63	72M	7.464
22/08/2025	2,26%	1,99	89,91	88,23	88,23	91,15	47M	8.752
21/08/2025	-0,54%	-0,48	87,92	88,15	87,01	89,15	53M	11.590
20/08/2025	0,86%	0,75	88,40	88,16	87,41	89,63	93M	17.560
19/08/2025	-7,75%	-7,36	87,65	93,10	87,40	93,10	129M	18.222
18/08/2025	-0,62%	-0,59	95,01	95,60	94,59	96,00	66M	12.462
15/08/2025	1,76%	1,65	95,60	93,52	93,52	95,68	29M	4.425
14/08/2025	-0,94%	-0,89	93,95	94,84	93,29	94,97	24M	4.728
13/08/2025	0,43%	0,41	94,84	93,73	93,70	95,16	15M	7.269
12/08/2025	4,22%	3,82	94,43	90,60	90,60	94,58	48M	9.163
11/08/2025	-4,11%	-3,88	90,61	93,96	90,45	94,38	38M	6.198
08/08/2025	0,79%	0,74	94,49	93,80	93,08	94,49	18M	2.358
07/08/2025	0,61%	0,57	93,75	93,91	93,62	95,35	22M	4.984
06/08/2025	0,84%	0,78	93,18	92,20	92,20	93,44	13M	2.694
05/08/2025	-0,10%	-0,09	92,40	91,51	91,11	93,19	15M	4.198
04/08/2025	2,43%	2,19	92,49	90,99	90,67	92,49	17M	2.132
01/08/2025	-0,35%	-0,32	90,30	90,27	89,44	93,19	14M	6.392
31/07/2025	-1,50%	-1,38	90,62	91,51	90,32	91,93	9M	1.820
30/07/2025	1,04%	0,95	92,00	91,11	90,45	92,00	16M	2.868
29/07/2025	-0,15%	-0,14	91,05	92,00	90,40	92,00	36M	17.324
28/07/2025	-0,57%	-0,52	91,19	92,80	90,22	92,80	22M	7.549
25/07/2025	-0,42%	-0,39	91,71	91,55	91,36	92,80	12M	8.111
24/07/2025	-1,92%	-1,80	92,10	94,18	91,74	94,18	14M	4.338
23/07/2025	-0,05%	-0,05	93,90	94,42	93,20	94,48	19M	3.237
22/07/2025	-0,53%	-0,50	93,95	95,56	93,82	96,15	13M	5.086
21/07/2025	-1,36%	-1,30	94,45	95,20	94,03	95,82	44M	10.344
18/07/2025	-4,44%	-4,45	95,75	100,20	95,40	100,51	85M	16.683
17/07/2025	-1,89%	-1,93	100,20	101,51	99,57	102,32	105M	11.967
16/07/2025	1,11%	1,12	102,13	101,02	100,25	102,37	45M	9.338
15/07/2025	0,61%	0,61	101,01	100,41	100,11	101,65	26M	11.834
14/07/2025	-0,83%	-0,84	100,40	101,25	100,03	101,75	22M	5.604
11/07/2025	-1,89%	-1,95	101,24	103,30	101,10	103,58	39M	4.128
10/07/2025	-2,07%	-2,18	103,19	105,28	101,80	105,63	55M	8.124
09/07/2025	0,07%	0,07	105,37	105,35	105,00	106,13	23M	6.170
08/07/2025	-1,49%	-1,59	105,30	106,01	105,01	107,38	34M	8.244
07/07/2025	0,83%	0,88	106,89	106,75	105,99	107,29	66M	9.930
04/07/2025	0,38%	0,40	106,01	105,31	105,30	107,18	8M	6.409
03/07/2025	-0,09%	-0,10	105,61	105,72	105,09	107,90	52M	6.596
02/07/2025	-2,56%	-2,78	105,71	108,53	105,65	108,57	49M	18.330
01/07/2025	0,26%	0,28	108,49	108,31	107,89	110,25	50M	18.847
27/06/2025	1,37%	1,46	108,21	106,26	105,91	108,43	39M	10.221
26/06/2025	-0,42%	-0,45	106,75	106,50	106,13	107,84	46M	11.130
25/06/2025	1,12%	1,19	107,20	105,65	105,65	108,46	58M	17.146
24/06/2025	-0,24%	-0,26	106,01	105,51	105,51	108,56	51M	8.288
23/06/2025	-0,82%	-0,88	106,27	105,98	103,88	106,62	53M	15.469
20/06/2025	-2,13%	-2,33	107,15	109,50	107,07	109,50	36M	8.222
18/06/2025	-0,56%	-0,62	109,48	109,50	108,30	110,20	48M	18.585
17/06/2025	-0,16%	-0,18	110,10	110,30	108,23	110,36	39M	10.206
16/06/2025	1,62%	1,76	110,28	109,50	109,36	111,97	31M	3.834
13/06/2025	-1,54%	-1,70	108,52	109,25	108,52	110,85	60M	14.793
12/06/2025	-3,19%	-3,63	110,22	110,20	108,66	111,01	119M	19.201
11/06/2025	2,36%	2,63	113,85	111,10	109,95	114,29	114M	10.788
10/06/2025	2,26%	2,46	111,22	109,30	109,30	112,27	33M	6.428
09/06/2025	-1,18%	-1,30	108,76	109,70	108,24	110,80	48M	12.052
06/06/2025	-0,78%	-0,86	110,06	110,90	108,97	111,50	44M	7.762
05/06/2025	1,38%	1,51	110,92	110,40	109,55	111,29	109M	33.348
04/06/2025	0,06%	0,07	109,41	111,54	109,35	114,29	57M	9.877
03/06/2025	-0,52%	-0,57	109,34	109,95	108,09	110,86	86M	15.476
02/06/2025	-1,26%	-1,40	109,91	111,08	109,22	111,75	36M	11.992
30/05/2025	1,40%	1,54	111,31	109,77	108,86	111,31	59M	11.019
29/05/2025	-0,89%	-0,99	109,77	110,76	108,88	111,34	71M	16.251
28/05/2025	2,01%	2,18	110,76	110,00	109,80	111,75	47M	12.332
27/05/2025	2,22%	2,36	108,58	106,70	106,66	109,00	54M	10.419
26/05/2025	0,49%	0,52	106,22	105,40	105,40	107,10	20M	10.018
23/05/2025	-0,56%	-0,60	105,70	105,10	103,23	106,82	94M	11.904
22/05/2025	0,83%	0,88	106,30	106,00	104,71	107,05	116M	20.147
21/05/2025	1,27%	1,32	105,42	105,81	104,52	112,19	119M	21.386
20/05/2025	-0,48%	-0,50	104,10	105,00	102,80	106,56	94M	22.642
19/05/2025	-1,33%	-1,41	104,60	105,98	104,04	106,17	107M	25.332
16/05/2025	0,07%	0,07	106,01	105,70	104,76	106,45	77M	8.805
15/05/2025	0,36%	0,38	105,94	105,55	105,06	106,79	82M	18.638
14/05/2025	1,71%	1,77	105,56	103,70	102,70	107,00	86M	19.291
13/05/2025	2,27%	2,30	103,79	101,95	101,45	104,64	55M	10.054
12/05/2025	0,78%	0,79	101,49	100,70	100,17	102,43	48M	13.246
09/05/2025	0,71%	0,71	100,70	99,95	99,50	101,39	49M	20.684
08/05/2025	9,59%	8,75	99,99	90,57	90,57	99,99	119M	27.389
07/05/2025	0,94%	0,85	91,24	90,50	89,13	91,35	23M	9.404
06/05/2025	-0,12%	-0,11	90,39	90,00	90,00	92,13	17M	7.588
05/05/2025	-1,85%	-1,71	90,50	90,97	90,17	91,71	24M	10.764
02/05/2025	0,46%	0,42	92,21	91,30	90,42	92,21	31M	6.226
30/04/2025	1,26%	1,14	91,79	90,90	89,29	91,79	26M	7.421
29/04/2025	-1,15%	-1,05	90,65	91,50	90,65	92,74	26M	9.864
28/04/2025	1,01%	0,92	91,70	90,55	90,35	91,97	32M	7.425
25/04/2025	2,20%	1,95	90,78	88,50	87,78	91,14	51M	15.478
24/04/2025	2,93%	2,53	88,83	85,90	84,94	88,85	104M	11.161
23/04/2025	3,98%	3,30	86,30	84,53	83,88	86,99	60M	16.983
22/04/2025	2,47%	2,00	83,00	80,70	79,30	83,08	28M	14.438
17/04/2025	0,83%	0,67	81,00	81,00	79,79	82,00	51M	12.036
16/04/2025	-0,93%	-0,75	80,33	81,00	79,74	81,70	36M	10.173
15/04/2025	0,96%	0,77	81,08	80,94	80,13	81,97	27M	15.947
14/04/2025	1,92%	1,51	80,31	78,80	78,76	81,13	22M	11.237
11/04/2025	3,60%	2,74	78,80	77,13	75,80	79,55	36M	15.639
10/04/2025	-3,66%	-2,89	76,06	79,20	74,61	79,20	49M	11.508
09/04/2025	2,80%	2,15	78,95	76,00	74,16	79,70	87M	15.347
08/04/2025	2,67%	2,00	76,80	78,00	75,83	79,28	102M	14.108
07/04/2025	-0,94%	-0,71	74,80	73,86	72,24	77,83	55M	14.699
04/04/2025	-5,79%	-4,64	75,51	78,50	74,64	79,47	91M	28.724
03/04/2025	0,20%	0,16	80,15	78,90	77,59	80,91	57M	16.053
02/04/2025	-0,15%	-0,12	79,99	79,92	78,66	80,60	30M	7.835
01/04/2025	1,57%	1,24	80,11	79,37	78,68	81,24	77M	26.291
31/03/2025	-7,67%	-6,55	78,87	83,95	78,54	83,95	93M	21.608
28/03/2025	1,57%	1,32	85,42	83,50	82,10	85,70	85M	17.556
27/03/2025	-0,77%	-0,65	84,10	84,80	84,10	86,18	64M	8.898
26/03/2025	0,98%	0,82	84,75	83,50	83,00	85,09	52M	15.217
25/03/2025	-1,14%	-0,97	83,93	85,02	82,50	86,39	64M	16.662
24/03/2025	-1,30%	-1,12	84,90	86,30	84,90	86,88	38M	13.136
21/03/2025	-1,13%	-0,98	86,02	86,00	85,90	87,76	50M	4.478
20/03/2025	-1,69%	-1,50	87,00	88,50	85,98	88,50	35M	12.008
19/03/2025	2,14%	1,85	88,50	86,40	86,10	89,89	36M	6.941
18/03/2025	-2,09%	-1,85	86,65	89,56	86,57	90,99	64M	20.178
17/03/2025	4,75%	4,01	88,50	84,07	84,07	88,56	58M	14.931
14/03/2025	4,37%	3,54	84,49	80,89	80,69	84,83	77M	17.838
13/03/2025	-1,22%	-1,00	80,95	81,17	79,55	82,82	94M	21.207
12/03/2025	-5,98%	-5,21	81,95	86,26	79,19	86,70	134M	22.583
11/03/2025	-1,66%	-1,47	87,16	88,80	85,59	88,80	22M	14.198
10/03/2025	-0,40%	-0,36	88,63	87,91	87,91	89,37	37M	8.271
07/03/2025	5,75%	4,84	88,99	84,15	83,54	89,24	42M	6.432
06/03/2025	2,62%	2,15	84,15	81,85	81,70	84,42	25M	8.028
05/03/2025	-0,73%	-0,60	82,00	83,08	81,57	83,20	8M	2.420
28/02/2025	-1,80%	-1,51	82,60	84,11	82,45	84,81	25M	7.988
27/02/2025	-0,91%	-0,77	84,11	84,18	83,85	86,67	33M	8.511
26/02/2025	-0,11%	-0,09	84,88	85,11	84,61	86,79	20M	6.601
25/02/2025	1,36%	1,14	84,97	83,80	83,50	85,51	31M	3.173
24/02/2025	-0,20%	-0,17	83,83	84,59	83,36	85,48	41M	8.939
21/02/2025	-2,33%	-2,00	84,00	85,50	83,57	86,39	47M	38.202
20/02/2025	1,84%	1,55	86,00	84,10	84,10	87,66	73M	17.515
19/02/2025	-0,54%	-0,46	84,45	85,00	82,82	86,99	94M	30.500
18/02/2025	1,45%	1,21	84,91	83,83	82,80	86,24	102M	32.908
17/02/2025	-0,59%	-0,50	83,70	84,20	82,88	86,20	27M	20.605
14/02/2025	2,63%	2,16	84,20	82,04	82,04	85,88	60M	13.004
13/02/2025	0,28%	0,23	82,04	82,00	81,11	83,27	30M	9.787
12/02/2025	-1,14%	-0,94	81,81	82,75	80,03	82,75	44M	12.526
11/02/2025	1,68%	1,37	82,75	81,21	80,52	82,75	36M	14.458
10/02/2025	0,78%	0,63	81,38	80,20	80,20	81,96	37M	10.751
07/02/2025	-0,73%	-0,59	80,75	81,01	79,86	82,37	14M	6.249
06/02/2025	0,78%	0,63	81,34	79,81	79,76	82,35	29M	6.010
05/02/2025	0,45%	0,36	80,71	80,50	79,50	81,39	18M	8.266
04/02/2025	-0,45%	-0,36	80,35	80,80	78,81	81,63	33M	15.796
03/02/2025	1,14%	0,91	80,71	79,99	77,59	80,71	16M	10.719
31/01/2025	-2,68%	-2,20	79,80	81,60	79,18	82,06	18M	9.445
30/01/2025	5,51%	4,28	82,00	77,72	77,71	83,05	58M	29.281
29/01/2025	0,05%	0,04	77,72	77,68	77,56	78,40	14M	5.196
28/01/2025	0,87%	0,67	77,68	77,77	76,44	78,41	24M	5.197
27/01/2025	2,00%	1,51	77,01	74,99	74,50	77,52	26M	8.808
24/01/2025	5,56%	3,98	75,50	72,96	72,96	75,98	57M	41.650
23/01/2025	-0,28%	-0,20	71,52	71,80	71,02	73,38	17M	8.519
22/01/2025	3,87%	2,67	71,72	70,00	68,70	72,20	66M	18.277
21/01/2025	-4,55%	-3,29	69,05	72,33	65,76	72,81	109M	30.924
20/01/2025	0,26%	0,19	72,34	71,12	70,98	74,79	20M	13.453
17/01/2025	0,64%	0,46	72,15	71,10	71,10	73,20	14M	5.500
16/01/2025	0,41%	0,29	71,69	71,40	70,53	72,81	17M	7.738
15/01/2025	4,05%	2,78	71,40	68,31	68,31	71,60	31M	10.389
14/01/2025	-1,21%	-0,84	68,62	70,20	67,44	70,42	22M	5.642
13/01/2025	1,88%	1,28	69,46	68,13	67,29	70,24	36M	11.076
10/01/2025	1,76%	1,18	68,18	67,11	66,72	68,71	41M	20.655
09/01/2025	-0,01%	-0,01	67,00	67,01	66,41	67,38	8M	5.138
08/01/2025	-2,02%	-1,38	67,01	68,44	66,30	68,86	45M	16.732
07/01/2025	-2,06%	-1,44	68,39	70,22	68,12	71,12	45M	13.297
06/01/2025	-1,23%	-0,87	69,83	71,10	69,60	72,20	46M	14.910
03/01/2025	-2,09%	-1,51	70,70	72,59	70,70	72,79	27M	6.537
02/01/2025	-1,50%	-1,10	72,21	73,56	71,36	74,44	18M	8.087
30/12/2024	-0,99%	-0,73	73,31	74,00	72,80	74,37	22M	7.348
27/12/2024	-0,96%	-0,72	74,04	75,00	74,04	75,56	14M	2.682
26/12/2024	0,36%	0,27	74,76	74,00	73,78	75,53	24M	9.401
23/12/2024	-0,23%	-0,17	74,49	74,01	72,73	75,17	38M	8.869
20/12/2024	0,69%	0,51	74,66	74,15	72,91	74,77	57M	13.039
19/12/2024	0,35%	0,26	74,15	74,06	72,84	75,69	47M	15.947
18/12/2024	-6,46%	-5,10	73,89	79,83	73,69	79,83	59M	17.817
17/12/2024	1,37%	1,07	78,99	77,90	77,55	80,76	57M	12.068
16/12/2024	-1,64%	-1,30	77,92	78,46	76,91	80,12	50M	12.044
13/12/2024	1,49%	1,16	79,22	78,40	78,31	80,98	46M	14.117
12/12/2024	-1,06%	-0,84	78,06	77,20	76,51	78,87	54M	15.024
11/12/2024	1,02%	0,80	78,90	78,30	75,47	79,36	105M	18.808
10/12/2024	-4,00%	-3,25	78,10	77,50	76,14	78,38	35M	10.339
09/12/2024	-0,36%	-0,29	81,35	82,00	81,35	84,10	24M	6.977
06/12/2024	0,36%	0,29	81,64	81,50	80,00	81,64	82M	27.368
05/12/2024	0,38%	0,31	81,35	81,50	79,82	83,57	79M	25.685
04/12/2024	-0,04%	-0,03	81,04	81,25	80,15	81,98	33M	16.667
03/12/2024	-3,37%	-2,83	81,07	83,97	80,99	84,69	84M	29.011
02/12/2024	2,06%	1,69	83,90	82,22	81,16	84,93	85M	31.848
29/11/2024	-1,60%	-1,34	82,21	84,61	79,52	85,87	140M	38.440
28/11/2024	-6,08%	-5,41	83,55	89,00	83,11	90,00	63M	39.598
27/11/2024	-	-	88,96	92,89	87,84	93,98	85M	23.875

Date,Open,High,Low,Close,Volume
02-Apr-26,94.18,96.93,92.15,95.51,84412061
01-Apr-26,98.50,99.99,96.50,97.55,63919193
31-Mar-26,94.50,98.95,93.73,97.80,111520539
30-Mar-26,94.61,94.89,92.02,92.66,58929682
27-Mar-26,97.70,97.70,92.23,92.41,104655107
26-Mar-26,102.03,102.10,97.36,98.10,108214230
25-Mar-26,102.35,106.15,102.35,103.84,118637145
24-Mar-26,100.34,102.09,99.41,101.30,39613624
23-Mar-26,98.40,103.67,98.40,101.89,118618832
20-Mar-26,98.60,98.94,95.33,96.40,67911736
19-Mar-26,97.02,99.18,94.35,98.70,71505246
18-Mar-26,98.03,100.04,97.15,97.30,38233813
17-Mar-26,99.50,102.69,98.86,98.86,100709721
16-Mar-26,97.60,101.44,97.60,99.97,117293703
13-Mar-26,95.66,97.64,94.71,96.10,178991792
12-Mar-26,103.00,103.00,94.60,94.60,136438110
11-Mar-26,103.12,105.75,101.23,103.30,108911317
10-Mar-26,100.05,105.64,100.05,103.31,130419266
09-Mar-26,97.50,101.21,95.53,99.80,197385470
06-Mar-26,103.25,103.99,97.62,98.63,208222544
05-Mar-26,107.21,108.06,103.05,104.04,77762565
04-Mar-26,107.45,110.06,107.06,107.93,93134618
03-Mar-26,110.15,111.51,102.01,107.47,191623215
02-Mar-26,109.55,113.63,108.13,112.18,81089131
27-Feb-26,112.97,113.00,109.82,111.23,72492052
26-Feb-26,113.80,115.14,109.88,112.97,92548436
25-Feb-26,116.20,117.24,113.34,114.20,73122341
24-Feb-26,112.50,116.18,110.40,116.18,97813290
23-Feb-26,118.00,118.42,110.61,112.30,162522448
20-Feb-26,112.00,119.37,111.03,117.85,209435665
19-Feb-26,105.00,111.72,104.25,111.72,179545880
18-Feb-26,104.11,105.62,103.92,105.00,98821923
13-Feb-26,104.00,105.56,99.51,104.39,132229061
12-Feb-26,105.01,105.88,101.81,104.00,134701599
11-Feb-26,103.85,107.50,102.78,105.10,101750510
10-Feb-26,105.40,107.88,102.39,103.85,156248823
09-Feb-26,101.80,106.47,100.43,105.43,119274119
06-Feb-26,97.60,101.18,97.43,101.18,62676696
05-Feb-26,99.00,100.96,97.55,97.58,75182339
04-Feb-26,103.99,103.99,97.93,99.75,100663206
03-Feb-26,105.00,106.98,102.09,103.51,78111888
02-Feb-26,101.00,105.12,101.00,104.09,107683017
30-Jan-26,103.07,104.92,100.98,102.00,97443642
29-Jan-26,107.50,108.17,102.04,105.01,163782640
28-Jan-26,105.23,109.26,105.20,107.14,140102253
27-Jan-26,106.50,109.26,104.76,105.23,187866044
26-Jan-26,105.90,107.62,104.92,105.48,77501633
23-Jan-26,104.44,106.94,102.85,106.71,97418828
22-Jan-26,102.55,107.62,102.55,103.77,161520515
21-Jan-26,97.26,101.92,96.90,101.61,136884343
20-Jan-26,93.00,97.96,91.80,96.82,137732667
19-Jan-26,93.16,94.35,92.75,94.00,6753869
16-Jan-26,93.35,94.10,92.12,93.77,16730766
15-Jan-26,92.75,94.22,92.43,93.85,11895069
14-Jan-26,91.50,93.63,91.31,92.75,29808411
13-Jan-26,92.73,92.85,90.75,91.50,32493378
12-Jan-26,92.12,92.92,91.00,92.66,43384032
09-Jan-26,92.14,93.08,91.75,92.40,51206000
08-Jan-26,90.55,92.95,89.82,92.95,29918234
07-Jan-26,91.66,91.87,89.00,90.80,17922586
06-Jan-26,92.79,94.00,90.37,92.26,34359219
05-Jan-26,88.05,93.50,87.61,91.90,62800397
02-Jan-26,91.15,91.54,87.37,88.02,84489783
30-Dec-25,91.68,92.26,90.45,91.75,24383052
29-Dec-25,91.49,91.80,90.72,91.68,12646783
26-Dec-25,91.00,91.49,90.13,91.49,14438084
23-Dec-25,89.64,91.47,89.53,91.47,30226820
22-Dec-25,88.94,90.54,88.09,89.46,22327355
19-Dec-25,87.68,89.75,87.01,89.20,50560405
18-Dec-25,88.15,88.35,86.51,87.11,71917534
17-Dec-25,91.60,91.60,87.08,87.58,55873517
16-Dec-25,95.40,96.69,90.76,91.01,61824561
15-Dec-25,95.30,97.15,95.16,95.68,83401747
12-Dec-25,96.50,98.68,94.15,95.21,39561453
11-Dec-25,98.49,98.79,96.07,96.81,48541388
10-Dec-25,98.00,98.90,96.51,98.49,39142790
09-Dec-25,99.15,99.74,95.80,98.21,75939939
08-Dec-25,100.01,100.44,98.13,99.35,37720801
05-Dec-25,104.01,106.77,96.41,97.70,119226634
04-Dec-25,102.76,106.56,102.27,104.55,89114321
03-Dec-25,107.40,107.40,101.81,102.10,65618304
02-Dec-25,105.30,107.70,104.38,106.80,65675234
01-Dec-25,103.60,106.50,102.12,105.52,34277336
28-Nov-25,100.70,106.50,100.70,103.61,88642104
27-Nov-25,101.22,101.66,99.99,101.30,9945467
26-Nov-25,96.66,102.00,96.66,101.49,54310982
25-Nov-25,95.80,97.55,95.41,97.29,31105927
24-Nov-25,93.40,97.10,93.40,96.43,41972211
21-Nov-25,96.49,96.49,92.30,93.78,55722538
19-Nov-25,98.68,99.52,95.97,96.69,51597006
18-Nov-25,96.98,101.10,95.81,98.68,179506156
17-Nov-25,99.11,100.00,96.28,96.70,72519303
14-Nov-25,100.23,101.70,98.66,99.11,72374213
13-Nov-25,102.74,103.59,100.06,100.89,31871961
12-Nov-25,104.00,105.47,100.35,102.01,46191403
11-Nov-25,100.25,106.36,100.00,104.20,90392525
10-Nov-25,98.90,101.24,98.90,100.25,21074813
07-Nov-25,99.01,99.62,97.20,98.80,18432256
06-Nov-25,99.02,100.66,98.62,100.14,24410992
05-Nov-25,97.56,99.99,97.23,99.02,39962436
04-Nov-25,97.92,98.23,96.55,97.56,28542703
03-Nov-25,96.82,98.83,96.82,98.13,21377001
31-Oct-25,96.60,97.88,96.32,97.23,17608057
30-Oct-25,96.33,98.48,96.33,96.50,17721700
29-Oct-25,95.20,99.00,94.91,97.98,56200009
28-Oct-25,94.19,95.22,93.71,95.15,8526001
27-Oct-25,95.78,96.47,94.50,94.66,15096357
24-Oct-25,92.26,95.53,92.26,95.14,49823524
23-Oct-25,90.38,92.61,90.38,92.26,34357519
22-Oct-25,91.50,92.43,90.12,90.41,31070204
21-Oct-25,93.04,94.20,91.07,91.85,17226239
20-Oct-25,89.77,94.30,89.45,93.63,55299302
17-Oct-25,88.92,90.07,87.67,89.32,48703420
16-Oct-25,90.99,91.70,89.25,89.50,33851497
15-Oct-25,87.86,91.09,87.47,90.40,80375784
14-Oct-25,87.15,88.91,86.32,87.80,39898657
13-Oct-25,86.95,87.97,86.67,87.15,23744520
10-Oct-25,87.30,88.77,86.64,87.34,74331116
09-Oct-25,86.55,87.63,85.97,87.14,36882858
08-Oct-25,89.00,89.40,85.64,86.47,95205623
07-Oct-25,90.30,90.56,87.55,88.00,74971430
06-Oct-25,93.15,93.27,90.67,90.85,47416688
03-Oct-25,94.24,94.59,91.75,92.72,68177259
02-Oct-25,97.45,98.79,93.61,94.24,126522971
01-Oct-25,99.83,101.68,97.23,97.45,89527042
30-Sep-25,100.70,101.92,98.57,100.48,80565860
29-Sep-25,99.85,101.63,99.85,100.85,35757708
26-Sep-25,100.80,101.30,98.86,99.80,59479428
25-Sep-25,100.54,103.65,100.54,100.80,69532571
24-Sep-25,102.61,103.04,100.14,101.51,48981343
23-Sep-25,103.59,104.95,102.08,103.60,59915091
22-Sep-25,104.35,105.00,103.10,103.59,34729358
19-Sep-25,106.81,107.47,103.81,104.50,84495647
18-Sep-25,106.01,107.23,104.45,106.52,34289543
17-Sep-25,101.54,107.29,101.05,105.30,64022976
16-Sep-25,100.40,102.83,99.88,101.93,51060606
15-Sep-25,101.00,101.97,99.80,100.31,46613250
12-Sep-25,101.43,102.54,100.09,101.00,60683984
11-Sep-25,100.79,103.29,100.30,101.70,58829180
10-Sep-25,99.20,101.72,98.98,100.79,41739613
09-Sep-25,100.15,101.40,99.13,99.25,31645909
08-Sep-25,102.29,103.15,99.13,100.15,50616895
05-Sep-25,97.80,102.38,97.15,102.36,81506510
04-Sep-25,97.57,98.53,95.95,97.50,49739177
03-Sep-25,97.99,98.41,96.98,97.84,42833553
02-Sep-25,97.99,98.00,95.90,98.00,66354860
01-Sep-25,97.51,98.69,97.50,98.25,15000442
29-Aug-25,99.72,102.26,97.90,97.90,95256194
28-Aug-25,93.06,102.09,93.06,100.67,125722160
27-Aug-25,90.99,92.92,90.68,92.92,112139767
26-Aug-25,90.21,91.49,89.90,91.35,53690186
25-Aug-25,89.19,91.63,89.19,91.00,71656982
22-Aug-25,88.23,91.15,88.23,89.91,46877029
21-Aug-25,88.15,89.15,87.01,87.92,53049352
20-Aug-25,88.16,89.63,87.41,88.40,92790453
19-Aug-25,93.10,93.10,87.40,87.65,129382938
18-Aug-25,95.60,96.00,94.59,95.01,65654184
15-Aug-25,93.52,95.68,93.52,95.60,28960179
14-Aug-25,94.84,94.97,93.29,93.95,24088571
13-Aug-25,93.73,95.16,93.70,94.84,14719668
12-Aug-25,90.60,94.58,90.60,94.43,47813971
11-Aug-25,93.96,94.38,90.45,90.61,37978868
08-Aug-25,93.80,94.49,93.08,94.49,18095521
07-Aug-25,93.91,95.35,93.62,93.75,21578526
06-Aug-25,92.20,93.44,92.20,93.18,13206696
05-Aug-25,91.51,93.19,91.11,92.40,14912783
04-Aug-25,90.99,92.49,90.67,92.49,17107854
01-Aug-25,90.27,93.19,89.44,90.30,13752475
31-Jul-25,91.51,91.93,90.32,90.62,8609873
30-Jul-25,91.11,92.00,90.45,92.00,16482953
29-Jul-25,92.00,92.00,90.40,91.05,36157029
28-Jul-25,92.80,92.80,90.22,91.19,21848679
25-Jul-25,91.55,92.80,91.36,91.71,12261729
24-Jul-25,94.18,94.18,91.74,92.10,13693216
23-Jul-25,94.42,94.48,93.20,93.90,18968377
22-Jul-25,95.56,96.15,93.82,93.95,13442956
21-Jul-25,95.20,95.82,94.03,94.45,43522878
18-Jul-25,100.20,100.51,95.40,95.75,85438861
17-Jul-25,101.51,102.32,99.57,100.20,104819094
16-Jul-25,101.02,102.37,100.25,102.13,45076074
15-Jul-25,100.41,101.65,100.11,101.01,26257078
14-Jul-25,101.25,101.75,100.03,100.40,22473035
11-Jul-25,103.30,103.58,101.10,101.24,38775637
10-Jul-25,105.28,105.63,101.80,103.19,54944845
09-Jul-25,105.35,106.13,105.00,105.37,23330036
08-Jul-25,106.01,107.38,105.01,105.30,33873791
07-Jul-25,106.75,107.29,105.99,106.89,65567118
04-Jul-25,105.31,107.18,105.30,106.01,8025892
03-Jul-25,105.72,107.90,105.09,105.61,52345068
02-Jul-25,108.53,108.57,105.65,105.71,49369616
01-Jul-25,108.31,110.25,107.89,108.49,50133113
27-Jun-25,106.26,108.43,105.91,108.21,39136628
26-Jun-25,106.50,107.84,106.13,106.75,45526125
25-Jun-25,105.65,108.46,105.65,107.20,57891494
24-Jun-25,105.51,108.56,105.51,106.01,50630527
23-Jun-25,105.98,106.62,103.88,106.27,53115978
20-Jun-25,109.50,109.50,107.07,107.15,36195853
18-Jun-25,109.50,110.20,108.30,109.48,47900954
17-Jun-25,110.30,110.36,108.23,110.10,39309023
16-Jun-25,109.50,111.97,109.36,110.28,30643744
13-Jun-25,109.25,110.85,108.52,108.52,59797608
12-Jun-25,110.20,111.01,108.66,110.22,118523101
11-Jun-25,111.10,114.29,109.95,113.85,114423581
10-Jun-25,109.30,112.27,109.30,111.22,33213481
09-Jun-25,109.70,110.80,108.24,108.76,47787247
06-Jun-25,110.90,111.50,108.97,110.06,43962385
05-Jun-25,110.40,111.29,109.55,110.92,109442904
04-Jun-25,111.54,114.29,109.35,109.41,57359375
03-Jun-25,109.95,110.86,108.09,109.34,85657576
02-Jun-25,111.08,111.75,109.22,109.91,35847085
30-May-25,109.77,111.31,108.86,111.31,58772027
29-May-25,110.76,111.34,108.88,109.77,70730892
28-May-25,110.00,111.75,109.80,110.76,46872308
27-May-25,106.70,109.00,106.66,108.58,53632117
26-May-25,105.40,107.10,105.40,106.22,19970521
23-May-25,105.10,106.82,103.23,105.70,94416481
22-May-25,106.00,107.05,104.71,106.30,115547415
21-May-25,105.81,112.19,104.52,105.42,118747640
20-May-25,105.00,106.56,102.80,104.10,93948867
19-May-25,105.98,106.17,104.04,104.60,107474100
16-May-25,105.70,106.45,104.76,106.01,76894600
15-May-25,105.55,106.79,105.06,105.94,81618199
14-May-25,103.70,107.00,102.70,105.56,86285583
13-May-25,101.95,104.64,101.45,103.79,54660729
12-May-25,100.70,102.43,100.17,101.49,47508656
09-May-25,99.95,101.39,99.50,100.70,48973481
08-May-25,90.57,99.99,90.57,99.99,118770394
07-May-25,90.50,91.35,89.13,91.24,22656841
06-May-25,90.00,92.13,90.00,90.39,17455426
05-May-25,90.97,91.71,90.17,90.50,23727034
02-May-25,91.30,92.21,90.42,92.21,30821009
30-Apr-25,90.90,91.79,89.29,91.79,26297687
29-Apr-25,91.50,92.74,90.65,90.65,26479116
28-Apr-25,90.55,91.97,90.35,91.70,32315041
25-Apr-25,88.50,91.14,87.78,90.78,51173593
24-Apr-25,85.90,88.85,84.94,88.83,103785670
23-Apr-25,84.53,86.99,83.88,86.30,59991214
22-Apr-25,80.70,83.08,79.30,83.00,27514862
17-Apr-25,81.00,82.00,79.79,81.00,50568108
16-Apr-25,81.00,81.70,79.74,80.33,36418495
15-Apr-25,80.94,81.97,80.13,81.08,27184994
14-Apr-25,78.80,81.13,78.76,80.31,22068131
11-Apr-25,77.13,79.55,75.80,78.80,36422877
10-Apr-25,79.20,79.20,74.61,76.06,48904646
09-Apr-25,76.00,79.70,74.16,78.95,87296945
08-Apr-25,78.00,79.28,75.83,76.80,101991675
07-Apr-25,73.86,77.83,72.24,74.80,54678294
04-Apr-25,78.50,79.47,74.64,75.51,91203282
03-Apr-25,78.90,80.91,77.59,80.15,57418533
02-Apr-25,79.92,80.60,78.66,79.99,29753282
01-Apr-25,79.37,81.24,78.68,80.11,76825980
31-Mar-25,83.95,83.95,78.54,78.87,92941180
28-Mar-25,83.50,85.70,82.10,85.42,85112650
27-Mar-25,84.80,86.18,84.10,84.10,64094446
26-Mar-25,83.50,85.09,83.00,84.75,52367677
25-Mar-25,85.02,86.39,82.50,83.93,64444567
24-Mar-25,86.30,86.88,84.90,84.90,38221133
21-Mar-25,86.00,87.76,85.90,86.02,50492191
20-Mar-25,88.50,88.50,85.98,87.00,34801127
19-Mar-25,86.40,89.89,86.10,88.50,35695158
18-Mar-25,89.56,90.99,86.57,86.65,64150904
17-Mar-25,84.07,88.56,84.07,88.50,57968870
14-Mar-25,80.89,84.83,80.69,84.49,76667997
13-Mar-25,81.17,82.82,79.55,80.95,94177723
12-Mar-25,86.26,86.70,79.19,81.95,133973202
11-Mar-25,88.80,88.80,85.59,87.16,22495630
10-Mar-25,87.91,89.37,87.91,88.63,37089612
07-Mar-25,84.15,89.24,83.54,88.99,41939677
06-Mar-25,81.85,84.42,81.70,84.15,24554614
05-Mar-25,83.08,83.20,81.57,82.00,8483621
28-Feb-25,84.11,84.81,82.45,82.60,25069269
27-Feb-25,84.18,86.67,83.85,84.11,32910346
26-Feb-25,85.11,86.79,84.61,84.88,20392025
25-Feb-25,83.80,85.51,83.50,84.97,31002444
24-Feb-25,84.59,85.48,83.36,83.83,40665625
21-Feb-25,85.50,86.39,83.57,84.00,46742485
20-Feb-25,84.10,87.66,84.10,86.00,73174394
19-Feb-25,85.00,86.99,82.82,84.45,93579687
18-Feb-25,83.83,86.24,82.80,84.91,102048767
17-Feb-25,84.20,86.20,82.88,83.70,26742084
14-Feb-25,82.04,85.88,82.04,84.20,59669692
13-Feb-25,82.00,83.27,81.11,82.04,30026256
12-Feb-25,82.75,82.75,80.03,81.81,44335736
11-Feb-25,81.21,82.75,80.52,82.75,36033953
10-Feb-25,80.20,81.96,80.20,81.38,36727588
07-Feb-25,81.01,82.37,79.86,80.75,13659520
06-Feb-25,79.81,82.35,79.76,81.34,29195560
05-Feb-25,80.50,81.39,79.50,80.71,17847239
04-Feb-25,80.80,81.63,78.81,80.35,32600097
03-Feb-25,79.99,80.71,77.59,80.71,16110110
31-Jan-25,81.60,82.06,79.18,79.80,18459510
30-Jan-25,77.72,83.05,77.71,82.00,58165806
29-Jan-25,77.68,78.40,77.56,77.72,13566466
28-Jan-25,77.77,78.41,76.44,77.68,24109132
27-Jan-25,74.99,77.52,74.50,77.01,25521626
24-Jan-25,72.96,75.98,72.96,75.50,56520932
23-Jan-25,71.80,73.38,71.02,71.52,17106620
22-Jan-25,70.00,72.20,68.70,71.72,65789856
21-Jan-25,72.33,72.81,65.76,69.05,109255168
20-Jan-25,71.12,74.79,70.98,72.34,19824080
17-Jan-25,71.10,73.20,71.10,72.15,13612980
16-Jan-25,71.40,72.81,70.53,71.69,17329379
15-Jan-25,68.31,71.60,68.31,71.40,31440039
14-Jan-25,70.20,70.42,67.44,68.62,22411238
13-Jan-25,68.13,70.24,67.29,69.46,35535985
10-Jan-25,67.11,68.71,66.72,68.18,40727254
09-Jan-25,67.01,67.38,66.41,67.00,7830223
08-Jan-25,68.44,68.86,66.30,67.01,45170932
07-Jan-25,70.22,71.12,68.12,68.39,44612192
06-Jan-25,71.10,72.20,69.60,69.83,46491069
03-Jan-25,72.59,72.79,70.70,70.70,26594125
02-Jan-25,73.56,74.44,71.36,72.21,17619430
30-Dec-24,74.00,74.37,72.80,73.31,22004939
27-Dec-24,75.00,75.56,74.04,74.04,14479813
26-Dec-24,74.00,75.53,73.78,74.76,24215196
23-Dec-24,74.01,75.17,72.73,74.49,37841965
20-Dec-24,74.15,74.77,72.91,74.66,56917366
19-Dec-24,74.06,75.69,72.84,74.15,47237478
18-Dec-24,79.83,79.83,73.69,73.89,59257591
17-Dec-24,77.90,80.76,77.55,78.99,56619544
16-Dec-24,78.46,80.12,76.91,77.92,49975208
13-Dec-24,78.40,80.98,78.31,79.22,45955079
12-Dec-24,77.20,78.87,76.51,78.06,54163127
11-Dec-24,78.30,79.36,75.47,78.90,105144494
10-Dec-24,77.50,78.38,76.14,78.10,35004716
09-Dec-24,82.00,84.10,81.35,81.35,24084419
06-Dec-24,81.50,81.64,80.00,81.64,82406225
05-Dec-24,81.50,83.57,79.82,81.35,78928809
04-Dec-24,81.25,81.98,80.15,81.04,33304063
03-Dec-24,83.97,84.69,80.99,81.07,83701358
02-Dec-24,82.22,84.93,81.16,83.90,85231127
29-Nov-24,84.61,85.87,79.52,82.21,140246169
28-Nov-24,89.00,90.00,83.11,83.55,62688316
27-Nov-24,92.89,93.98,87.84,88.96,85013167

*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: XPBR31