Cotação atual, histórico e gráfico do papel: BBAS3

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 BBAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	-1,12%	-0,24	21,21	21,20	21,16	21,53	588M	47.601
09/07/2025	-2,50%	-0,55	21,45	22,01	21,39	22,05	653M	45.397
08/07/2025	-0,27%	-0,06	22,00	22,06	22,00	22,26	430M	28.688
07/07/2025	-1,65%	-0,37	22,06	22,44	21,99	22,48	412M	30.553
04/07/2025	0,58%	0,13	22,43	22,27	22,17	22,54	336M	22.178
03/07/2025	1,41%	0,31	22,30	22,03	21,94	22,51	609M	31.292
02/07/2025	0,37%	0,08	21,99	21,91	21,58	22,07	498M	37.645

01/07/2025	0,83%	0,18	21,91	22,21	21,90	22,51	719M	37.376
27/06/2025	0,60%	0,13	21,73	21,57	21,41	21,77	609M	27.689
26/06/2025	1,60%	0,34	21,60	21,29	21,23	21,60	730M	33.428
25/06/2025	-0,84%	-0,18	21,26	21,36	21,10	21,37	439M	32.446
24/06/2025	1,66%	0,35	21,44	21,23	21,07	21,67	423M	35.468
23/06/2025	-1,22%	-0,26	21,09	21,35	21,02	21,37	659M	47.127
20/06/2025	-2,11%	-0,46	21,35	21,80	21,35	21,81	707M	44.684
18/06/2025	-0,41%	-0,09	21,81	21,93	21,71	21,99	651M	47.210
17/06/2025	-0,36%	-0,08	21,90	22,02	21,71	22,07	729M	62.012
16/06/2025	1,81%	0,39	21,98	21,78	21,70	22,17	773M	55.470
13/06/2025	0,79%	0,17	21,59	21,38	21,24	21,65	709M	48.856
12/06/2025	0,09%	0,02	21,42	21,39	21,04	21,50	612M	62.031
11/06/2025	-0,65%	-0,14	21,40	21,50	21,40	21,83	694M	45.881
10/06/2025	-0,87%	-0,19	21,54	21,88	21,30	21,91	929M	52.623
09/06/2025	0,09%	0,02	21,73	21,71	21,47	22,00	1.038M	52.056
06/06/2025	-2,38%	-0,53	21,71	22,35	21,70	22,35	1.238M	79.382
05/06/2025	-0,49%	-0,11	22,24	22,40	22,24	22,53	902M	48.248
04/06/2025	-2,74%	-0,63	22,35	23,06	22,35	23,13	867M	66.516
03/06/2025	-1,29%	-0,30	22,98	22,97	22,78	23,08	478M	51.432
02/06/2025	-0,60%	-0,14	23,28	23,52	23,16	23,60	845M	62.140
30/05/2025	-1,18%	-0,28	23,42	23,75	23,35	23,83	1.249M	59.028
29/05/2025	-1,58%	-0,38	23,70	24,03	23,64	24,07	1.035M	76.778
28/05/2025	-1,99%	-0,49	24,08	24,60	24,07	24,65	771M	56.021
27/05/2025	-0,41%	-0,10	24,57	24,92	24,55	25,21	755M	49.400
26/05/2025	1,02%	0,25	24,67	24,51	24,50	24,74	286M	23.262
23/05/2025	-2,51%	-0,63	24,42	25,07	24,42	25,09	885M	66.931
22/05/2025	-0,83%	-0,21	25,05	25,20	25,05	25,42	1.553M	56.502
21/05/2025	-0,94%	-0,24	25,26	25,58	25,17	25,66	862M	44.552
20/05/2025	1,84%	0,46	25,50	25,09	25,09	25,67	715M	50.678
19/05/2025	-2,45%	-0,63	25,04	25,65	25,01	25,70	1.525M	84.178
16/05/2025	-12,69%	-3,73	25,67	25,55	25,02	26,00	3.906M	75.701
15/05/2025	-1,21%	-0,36	29,40	29,76	29,17	29,91	1.195M	69.098
14/05/2025	0,34%	0,10	29,76	29,62	29,53	29,92	586M	31.301
13/05/2025	2,03%	0,59	29,66	29,11	29,07	29,71	599M	25.937
12/05/2025	-1,56%	-0,46	29,07	29,52	28,87	29,68	599M	27.209
09/05/2025	0,41%	0,12	29,53	29,48	29,46	30,00	588M	35.971
08/05/2025	0,34%	0,10	29,41	29,50	29,41	30,04	876M	35.528
07/05/2025	1,42%	0,41	29,31	28,96	28,84	29,35	918M	34.642
06/05/2025	-0,76%	-0,22	28,90	29,12	28,80	29,20	582M	34.564
05/05/2025	0,76%	0,22	29,12	29,16	29,01	29,45	568M	33.160
02/05/2025	-0,10%	-0,03	28,90	28,90	28,73	29,05	356M	28.418
30/04/2025	1,51%	0,43	28,93	28,41	28,36	28,93	458M	44.666
29/04/2025	0,53%	0,15	28,50	28,37	28,23	28,72	453M	30.450
28/04/2025	1,21%	0,34	28,35	28,01	27,85	28,41	399M	38.597
25/04/2025	1,12%	0,31	28,01	27,70	27,52	28,12	500M	32.590
24/04/2025	-1,21%	-0,34	27,70	28,04	27,04	28,06	1.019M	62.306
23/04/2025	0,94%	0,26	28,04	27,99	27,86	28,22	388M	25.460
22/04/2025	1,28%	0,35	27,78	27,40	27,35	27,92	394M	33.602
17/04/2025	-0,80%	-0,22	27,43	27,68	27,30	27,78	475M	29.649
16/04/2025	-0,43%	-0,12	27,65	27,78	27,38	27,89	601M	44.782
15/04/2025	-1,07%	-0,30	27,77	28,03	27,70	28,12	710M	31.310
14/04/2025	0,97%	0,27	28,07	27,97	27,87	28,21	375M	20.143
11/04/2025	0,87%	0,24	27,80	27,73	27,42	27,90	410M	22.722
10/04/2025	-0,68%	-0,19	27,56	27,71	27,14	27,72	511M	28.493
09/04/2025	0,43%	0,12	27,75	27,50	27,09	28,10	794M	58.887
08/04/2025	-0,18%	-0,05	27,63	28,03	27,40	28,21	606M	36.307
07/04/2025	-1,07%	-0,30	27,68	27,88	27,36	28,27	619M	40.843
04/04/2025	-1,86%	-0,53	27,98	28,20	27,78	28,33	437M	27.910
03/04/2025	0,56%	0,16	28,51	28,26	28,22	28,69	422M	26.908
02/04/2025	0,07%	0,02	28,35	28,40	28,12	28,55	257M	21.576
01/04/2025	0,50%	0,14	28,33	28,17	28,01	28,58	403M	29.436
31/03/2025	-1,57%	-0,45	28,19	28,50	27,95	28,51	497M	27.995
28/03/2025	-0,17%	-0,05	28,64	28,69	28,53	28,98	357M	21.290
27/03/2025	-0,42%	-0,12	28,69	28,82	28,48	28,85	413M	29.577
26/03/2025	1,19%	0,34	28,81	28,50	28,37	28,87	343M	32.480
25/03/2025	0,39%	0,11	28,47	28,36	28,35	28,75	437M	33.332
24/03/2025	-0,04%	-0,01	28,36	28,44	28,09	28,44	381M	28.341
21/03/2025	0,42%	0,12	28,37	28,35	28,07	28,48	1.896M	31.000
20/03/2025	-0,49%	-0,14	28,25	28,36	28,11	28,48	396M	43.182
19/03/2025	-0,39%	-0,11	28,39	28,51	28,39	28,74	540M	43.114
18/03/2025	0,14%	0,04	28,50	28,46	28,36	28,65	479M	40.040
17/03/2025	2,08%	0,58	28,46	27,87	27,84	28,56	562M	27.570
14/03/2025	1,42%	0,39	27,88	27,53	27,53	28,09	638M	31.640
13/03/2025	1,63%	0,44	27,49	27,05	26,74	27,62	501M	29.345
12/03/2025	-2,42%	-0,67	27,05	27,10	26,95	27,20	408M	28.146
11/03/2025	-0,89%	-0,25	27,72	28,00	27,51	28,07	557M	39.678
10/03/2025	-0,32%	-0,09	27,97	27,96	27,64	28,00	402M	31.191
07/03/2025	1,19%	0,33	28,06	27,63	27,50	28,25	471M	38.233
06/03/2025	-0,14%	-0,04	27,73	27,92	27,48	27,95	493M	46.468
05/03/2025	1,68%	0,46	27,77	27,31	27,25	27,94	501M	38.429
28/02/2025	-2,32%	-0,65	27,31	27,95	27,20	28,02	776M	53.726
27/02/2025	-0,39%	-0,11	27,96	28,03	27,87	28,27	870M	44.468
26/02/2025	-0,57%	-0,16	28,07	28,48	27,93	28,50	631M	42.604
25/02/2025	1,51%	0,42	28,23	27,82	27,82	28,33	476M	37.147
24/02/2025	-0,61%	-0,17	27,81	28,00	27,63	28,22	781M	39.112
21/02/2025	-0,07%	-0,02	27,98	28,00	27,64	28,05	562M	36.857
20/02/2025	-2,98%	-0,86	28,00	28,10	27,79	28,31	2.495M	78.404
19/02/2025	-2,00%	-0,59	28,86	29,28	28,66	29,29	659M	45.122
18/02/2025	0,99%	0,29	29,45	29,02	29,00	29,63	804M	44.311
17/02/2025	1,43%	0,41	29,16	28,74	28,71	29,50	618M	56.580
14/02/2025	4,74%	1,30	28,75	27,56	27,56	28,98	1.002M	74.536
13/02/2025	-0,54%	-0,15	27,45	27,59	27,28	27,59	520M	26.475
12/02/2025	-1,64%	-0,46	27,60	27,65	27,50	27,98	499M	39.535
11/02/2025	0,86%	0,24	28,06	27,86	27,86	28,22	518M	36.269
10/02/2025	0,14%	0,04	27,82	27,88	27,80	28,10	305M	30.138
07/02/2025	-1,31%	-0,37	27,78	28,15	27,67	28,28	427M	30.938
06/02/2025	1,15%	0,32	28,15	27,83	27,58	28,19	390M	33.076
05/02/2025	0,22%	0,06	27,83	27,82	27,59	28,12	381M	29.177
04/02/2025	0,58%	0,16	27,77	27,58	27,47	28,08	450M	39.451
03/02/2025	-0,25%	-0,07	27,61	27,60	27,36	27,72	367M	38.035
31/01/2025	0,14%	0,04	27,68	27,74	27,66	28,00	546M	45.090
30/01/2025	0,73%	0,20	27,64	27,37	27,28	27,94	618M	43.933
29/01/2025	-0,33%	-0,09	27,44	27,60	27,35	27,75	319M	31.458
28/01/2025	-0,65%	-0,18	27,53	27,69	27,32	27,70	358M	31.785
27/01/2025	4,09%	1,09	27,71	26,57	26,55	27,71	595M	37.550
24/01/2025	-0,37%	-0,10	26,62	26,71	26,51	26,85	242M	25.349
23/01/2025	2,26%	0,59	26,72	26,24	26,24	27,07	806M	57.276
22/01/2025	1,83%	0,47	26,13	25,58	25,57	26,28	501M	55.383
21/01/2025	0,90%	0,23	25,66	25,45	25,45	25,75	274M	24.494
20/01/2025	0,32%	0,08	25,43	25,35	25,26	25,60	267M	21.395
17/01/2025	-0,12%	-0,03	25,35	25,44	25,19	25,49	336M	19.778
16/01/2025	0,44%	0,11	25,38	25,28	25,11	25,46	345M	39.466
15/01/2025	2,52%	0,62	25,27	24,91	24,75	25,37	492M	38.170
14/01/2025	1,82%	0,44	24,65	24,25	24,17	24,67	442M	25.067
13/01/2025	0,00%	0,00	24,21	24,21	24,16	24,43	241M	24.659
10/01/2025	-0,25%	-0,06	24,21	24,25	24,13	24,44	417M	29.136
09/01/2025	0,46%	0,11	24,27	24,16	23,99	24,27	200M	21.040
08/01/2025	-0,37%	-0,09	24,16	24,23	23,95	24,27	396M	31.571
07/01/2025	1,21%	0,29	24,25	24,14	24,02	24,38	381M	30.698
06/01/2025	0,93%	0,22	23,96	23,98	23,81	24,05	290M	27.085
03/01/2025	-0,75%	-0,18	23,74	23,92	23,68	24,06	327M	36.969
02/01/2025	-1,03%	-0,25	23,92	24,17	23,84	24,28	347M	40.818
30/12/2024	0,25%	0,06	24,17	24,10	24,09	24,33	655M	23.736
27/12/2024	-0,37%	-0,09	24,11	24,34	24,11	24,37	253M	24.130
26/12/2024	1,17%	0,28	24,20	23,95	23,93	24,40	368M	26.178
23/12/2024	-0,66%	-0,16	23,92	24,07	23,88	24,13	305M	31.457
20/12/2024	0,80%	0,19	24,08	23,92	23,87	24,14	1.180M	28.301
19/12/2024	0,63%	0,15	23,89	23,81	23,75	24,05	390M	34.160
18/12/2024	-2,78%	-0,68	23,74	24,40	23,73	24,40	706M	62.374
17/12/2024	1,08%	0,26	24,42	24,25	24,01	24,49	674M	69.398
16/12/2024	-1,43%	-0,35	24,16	24,52	24,13	24,60	390M	37.994
13/12/2024	-1,37%	-0,34	24,51	24,85	24,50	24,99	424M	40.289
12/12/2024	-2,01%	-0,51	24,85	25,05	24,59	25,09	492M	40.944
11/12/2024	2,13%	0,53	25,36	24,90	24,67	25,65	734M	43.429
10/12/2024	0,65%	0,16	24,83	24,78	24,52	24,92	378M	34.429
09/12/2024	-0,24%	-0,06	24,67	24,84	24,42	24,89	438M	37.978
06/12/2024	-2,94%	-0,75	24,73	25,25	24,50	25,35	832M	58.631
05/12/2024	1,23%	0,31	25,48	25,39	25,27	25,60	464M	26.707
04/12/2024	1,21%	0,30	25,17	24,89	24,80	25,33	488M	35.729
03/12/2024	1,22%	0,30	24,87	24,71	24,65	24,90	550M	38.549
02/12/2024	-0,81%	-0,20	24,57	24,80	24,46	24,92	529M	45.179
29/11/2024	1,18%	0,29	24,77	24,52	24,32	24,84	555M	44.041
28/11/2024	-2,93%	-0,74	24,48	25,19	24,41	25,21	667M	55.138
27/11/2024	-1,75%	-0,45	25,22	25,71	25,11	25,78	529M	35.872
26/11/2024	-0,31%	-0,08	25,67	25,36	25,21	25,78	563M	42.827
25/11/2024	0,59%	0,15	25,75	25,79	25,60	25,84	941M	40.459
22/11/2024	1,35%	0,34	25,60	25,46	25,22	25,60	348M	32.753
21/11/2024	-2,28%	-0,59	25,26	25,80	25,23	25,85	804M	62.019
19/11/2024	0,54%	0,14	25,85	25,77	25,64	25,95	757M	40.325
18/11/2024	1,34%	0,34	25,71	25,38	25,34	25,81	600M	52.196
14/11/2024	-2,24%	-0,58	25,37	25,78	24,79	25,79	2.039M	1.477
13/11/2024	0,00%	0,00	25,95	25,99	25,88	26,07	706M	42.186
12/11/2024	-0,23%	-0,06	25,95	26,01	25,80	26,09	399M	39.950
11/11/2024	0,08%	0,02	26,01	26,10	25,95	26,10	274M	27.935
08/11/2024	-0,76%	-0,20	25,99	26,10	25,90	26,13	413M	43.743
07/11/2024	-0,42%	-0,11	26,19	26,30	26,13	26,64	307M	30.693
06/11/2024	0,19%	0,05	26,30	26,10	25,94	26,37	326M	23.743
05/11/2024	0,04%	0,01	26,25	26,27	26,06	26,29	368M	26.852
04/11/2024	0,57%	0,15	26,24	26,27	26,15	26,42	320M	26.772
01/11/2024	-0,91%	-0,24	26,09	26,35	26,01	26,40	398M	37.772
31/10/2024	-0,15%	-0,04	26,33	26,33	26,23	26,46	294M	19.435
30/10/2024	0,76%	0,20	26,37	26,18	26,09	26,39	378M	27.792
29/10/2024	-0,57%	-0,15	26,17	26,37	26,15	26,45	353M	19.328
28/10/2024	-0,19%	-0,05	26,32	26,50	26,19	26,55	479M	23.688
25/10/2024	0,04%	0,01	26,37	26,36	26,25	26,50	206M	21.855
24/10/2024	0,11%	0,03	26,36	26,41	26,25	26,46	230M	18.930
23/10/2024	0,11%	0,03	26,33	26,30	26,16	26,44	318M	32.734
22/10/2024	-1,20%	-0,32	26,30	26,55	26,27	26,60	722M	42.283
21/10/2024	-0,26%	-0,07	26,62	26,69	26,54	26,96	672M	32.467
18/10/2024	-0,11%	-0,03	26,69	26,77	26,63	26,97	426M	32.096
17/10/2024	-0,15%	-0,04	26,72	26,68	26,50	26,83	332M	25.651
16/10/2024	1,10%	0,29	26,76	26,50	26,36	26,95	696M	38.406
15/10/2024	-0,19%	-0,05	26,47	26,67	26,42	26,74	382M	30.800
14/10/2024	0,72%	0,19	26,52	26,41	26,28	26,58	316M	25.214
11/10/2024	0,50%	0,13	26,33	26,28	26,17	26,46	320M	25.954
10/10/2024	-0,87%	-0,23	26,20	26,64	26,19	26,64	539M	40.672
09/10/2024	-2,04%	-0,55	26,43	26,80	26,35	26,91	519M	46.510
08/10/2024	-0,04%	-0,01	26,98	26,90	26,78	26,99	315M	28.915
07/10/2024	0,48%	0,13	26,99	27,05	26,83	27,12	258M	23.575
04/10/2024	-0,15%	-0,04	26,86	27,00	26,77	27,04	320M	23.238
03/10/2024	-0,92%	-0,25	26,90	27,11	26,75	27,12	513M	46.568
02/10/2024	0,26%	0,07	27,15	27,30	27,15	27,52	345M	36.483
01/10/2024	-0,37%	-0,10	27,08	27,10	26,88	27,25	521M	38.138
30/09/2024	-0,26%	-0,07	27,18	27,31	27,18	27,48	404M	21.402
27/09/2024	-0,84%	-0,23	27,25	27,48	27,20	27,62	406M	33.896
26/09/2024	0,66%	0,18	27,48	27,45	27,28	27,66	360M	31.820
25/09/2024	-0,29%	-0,08	27,30	27,50	27,21	27,56	379M	22.916
24/09/2024	-0,07%	-0,02	27,38	27,70	27,37	27,92	420M	29.007
23/09/2024	-0,36%	-0,10	27,40	27,50	27,27	27,55	339M	28.709
20/09/2024	-1,47%	-0,41	27,50	27,90	27,46	27,95	675M	42.631
19/09/2024	-1,20%	-0,34	27,91	28,36	27,91	28,44	420M	24.247
18/09/2024	-0,49%	-0,14	28,25	28,27	28,14	28,54	244M	21.796
17/09/2024	-0,63%	-0,18	28,39	28,57	28,25	28,61	226M	21.942
16/09/2024	0,53%	0,15	28,57	28,50	28,39	28,70	256M	21.357
13/09/2024	0,67%	0,19	28,42	28,30	28,25	28,63	263M	26.490
12/09/2024	-1,67%	-0,48	28,23	28,40	28,02	28,45	280M	25.707
11/09/2024	0,03%	0,01	28,71	28,90	28,67	28,98	288M	28.004
10/09/2024	-1,48%	-0,43	28,70	29,08	28,53	29,14	509M	31.567
09/09/2024	1,25%	0,36	29,13	28,86	28,71	29,13	418M	20.698
06/09/2024	-1,64%	-0,48	28,77	29,24	28,76	29,29	279M	22.027
05/09/2024	0,90%	0,26	29,25	29,06	28,90	29,27	246M	20.960
04/09/2024	1,08%	0,31	28,99	28,75	28,72	29,19	450M	32.573
03/09/2024	0,91%	0,26	28,68	28,44	28,38	28,77	413M	33.626
02/09/2024	1,07%	0,30	28,42	28,38	28,15	28,54	338M	29.686
30/08/2024	-0,64%	-0,18	28,12	28,20	27,98	28,27	895M	33.803
29/08/2024	0,43%	0,12	28,30	28,10	28,02	28,56	388M	30.089
28/08/2024	0,61%	0,17	28,18	28,00	27,89	28,20	264M	24.474
27/08/2024	-1,13%	-0,32	28,01	28,38	28,01	28,38	233M	21.553
26/08/2024	0,39%	0,11	28,33	28,22	28,10	28,45	265M	18.791
23/08/2024	0,75%	0,21	28,22	28,15	28,14	28,49	341M	22.160
22/08/2024	-3,84%	-1,12	28,01	28,61	27,87	28,61	450M	34.116
21/08/2024	-0,44%	-0,13	29,13	29,31	29,07	29,34	640M	31.735
20/08/2024	0,45%	0,13	29,26	29,17	29,05	29,30	472M	38.549
19/08/2024	2,68%	0,76	29,13	28,40	28,31	29,17	579M	44.803
16/08/2024	0,78%	0,22	28,37	28,30	28,25	28,58	531M	35.260
15/08/2024	0,79%	0,22	28,15	27,99	27,93	28,44	328M	33.031
14/08/2024	1,67%	0,46	27,93	27,47	27,40	28,15	541M	55.058
13/08/2024	1,29%	0,35	27,47	27,20	27,13	27,53	355M	37.516
12/08/2024	2,15%	0,57	27,12	26,62	26,55	27,12	420M	50.323
09/08/2024	1,37%	0,36	26,55	26,30	26,25	26,63	345M	34.906
08/08/2024	-0,42%	-0,11	26,19	26,16	25,39	26,37	881M	78.635
07/08/2024	-1,31%	-0,35	26,30	26,85	26,19	26,95	500M	49.264
06/08/2024	1,72%	0,45	26,65	26,40	26,34	26,81	395M	34.699
05/08/2024	0,15%	0,04	26,20	26,00	25,60	26,33	530M	36.414
02/08/2024	-0,80%	-0,21	26,16	26,50	26,06	26,59	535M	30.205
01/08/2024	-0,68%	-0,18	26,37	26,65	26,22	26,72	603M	41.635
31/07/2024	-1,48%	-0,40	26,55	27,00	26,51	27,05	476M	43.905
30/07/2024	-0,77%	-0,21	26,95	27,16	26,86	27,19	275M	25.306
29/07/2024	0,15%	0,04	27,16	27,21	26,94	27,21	496M	22.818
26/07/2024	0,86%	0,23	27,12	26,89	26,72	27,16	285M	21.663
25/07/2024	0,07%	0,02	26,89	26,84	26,72	27,05	320M	21.413
24/07/2024	-0,41%	-0,11	26,87	27,05	26,81	27,08	262M	30.261
23/07/2024	-0,59%	-0,16	26,98	27,15	26,93	27,22	297M	27.854
22/07/2024	0,11%	0,03	27,14	27,17	27,02	27,31	315M	23.270
19/07/2024	-0,29%	-0,08	27,11	27,19	26,99	27,43	384M	27.588
18/07/2024	-0,44%	-0,12	27,19	27,34	27,14	27,63	295M	23.871
17/07/2024	1,00%	0,27	27,31	27,15	26,97	27,39	262M	28.517
16/07/2024	0,33%	0,09	27,04	26,99	26,91	27,14	301M	25.085
15/07/2024	0,45%	0,12	26,95	26,85	26,69	26,99	310M	23.045
12/07/2024	1,32%	0,35	26,83	26,57	26,40	26,83	407M	27.815
11/07/2024	-0,49%	-0,13	26,48	26,63	26,32	26,84	501M	33.758
10/07/2024	1,56%	0,41	26,61	26,32	26,24	26,62	534M	48.053
09/07/2024	-0,34%	-0,09	26,20	26,28	25,99	26,28	471M	48.948
08/07/2024	-1,65%	-0,44	26,29	26,69	26,19	26,69	520M	49.131
05/07/2024	-0,45%	-0,12	26,73	26,85	26,53	26,87	319M	36.117
04/07/2024	0,52%	0,14	26,85	26,90	26,61	26,97	282M	18.739
03/07/2024	0,98%	0,26	26,71	26,55	26,48	26,88	385M	31.050
02/07/2024	0,34%	0,09	26,45	26,42	26,38	26,56	426M	25.564
01/07/2024	-1,31%	-0,35	26,36	26,74	26,32	26,80	542M	53.319
28/06/2024	0,04%	0,01	26,71	26,70	26,46	26,74	414M	31.085
27/06/2024	-0,04%	-0,01	26,70	26,79	26,41	26,82	459M	33.422
26/06/2024	-0,67%	-0,18	26,71	26,90	26,47	26,90	402M	25.344
25/06/2024	0,30%	0,08	26,89	26,81	26,65	26,95	288M	22.340
24/06/2024	0,75%	0,20	26,81	26,61	26,50	27,04	356M	27.346
21/06/2024	0,83%	0,22	26,61	26,40	26,28	26,62	915M	32.914
20/06/2024	0,46%	0,12	26,39	26,38	26,27	26,63	435M	33.579
19/06/2024	0,73%	0,19	26,27	26,09	26,03	26,34	317M	25.195
18/06/2024	-1,40%	-0,37	26,08	26,38	26,06	26,45	591M	73.984
17/06/2024	0,00%	0,00	26,45	26,45	26,22	26,48	273M	30.456
14/06/2024	-1,01%	-0,27	26,45	26,55	26,31	26,66	295M	26.597
13/06/2024	0,68%	0,18	26,72	26,62	26,51	26,80	362M	27.804
12/06/2024	-3,53%	-0,97	26,54	27,30	26,46	27,30	510M	51.422
11/06/2024	1,10%	0,30	27,51	27,36	27,25	27,60	303M	28.455
10/06/2024	0,11%	0,03	27,21	27,25	27,10	27,35	346M	38.103
07/06/2024	-1,70%	-0,47	27,18	27,50	27,08	27,68	373M	42.609
06/06/2024	1,32%	0,36	27,65	27,30	27,20	27,72	382M	53.067
05/06/2024	0,22%	0,06	27,29	27,25	27,15	27,40	382M	43.564
04/06/2024	0,29%	0,08	27,23	27,15	26,98	27,25	496M	57.796
03/06/2024	0,11%	0,03	27,15	27,18	27,07	27,39	753M	81.457
31/05/2024	-0,73%	-0,20	27,12	27,38	27,12	27,50	520M	41.379
29/05/2024	0,00%	0,00	27,32	27,47	27,12	27,47	698M	76.913
28/05/2024	-0,33%	-0,09	27,32	27,55	27,29	27,62	971M	29.563
27/05/2024	1,22%	0,33	27,41	27,14	27,08	27,47	853M	26.372
24/05/2024	0,52%	0,14	27,08	27,01	26,80	27,14	376M	39.838
23/05/2024	-2,04%	-0,56	26,94	27,50	26,78	27,56	695M	45.613
22/05/2024	-1,43%	-0,40	27,50	27,82	27,41	27,92	438M	32.116
21/05/2024	-0,07%	-0,02	27,90	27,95	27,88	28,13	280M	24.420
20/05/2024	0,83%	0,23	27,92	27,65	27,62	28,05	461M	42.147
17/05/2024	0,04%	0,01	27,69	27,70	27,54	27,82	473M	28.050
16/05/2024	0,11%	0,03	27,68	27,85	27,65	27,96	273M	24.263
15/05/2024	-1,29%	-0,36	27,65	27,75	27,38	27,79	560M	39.257
14/05/2024	0,65%	0,18	28,01	27,87	27,83	28,07	369M	32.251
13/05/2024	0,76%	0,21	27,83	27,65	27,65	27,97	397M	40.796
10/05/2024	1,77%	0,48	27,62	27,35	27,35	27,75	653M	43.671
09/05/2024	-4,37%	-1,24	27,14	28,26	27,05	28,29	1.545M	13.379
08/05/2024	0,32%	0,09	28,38	28,27	28,01	28,52	398M	26.198
07/05/2024	-0,32%	-0,09	28,29	28,48	28,29	28,66	359M	24.495
06/05/2024	0,57%	0,16	28,38	28,30	28,16	28,44	283M	23.973
03/05/2024	1,84%	0,51	28,22	28,02	27,90	28,36	489M	50.978
02/05/2024	1,06%	0,29	27,71	27,54	27,38	27,78	403M	30.302
30/04/2024	-0,47%	-0,13	27,42	27,50	27,42	27,74	336M	28.505
29/04/2024	0,00%	0,00	27,55	27,57	27,38	27,66	239M	21.696
26/04/2024	0,62%	0,17	27,55	27,51	27,44	27,70	347M	25.033
25/04/2024	-0,44%	-0,12	27,38	27,54	27,23	27,65	310M	22.890
24/04/2024	-0,36%	-0,10	27,50	27,60	27,38	27,67	304M	23.939
23/04/2024	0,77%	0,21	27,60	27,37	27,01	27,73	596M	40.246
22/04/2024	-1,15%	-0,32	27,39	27,80	27,24	28,05	585M	45.512
19/04/2024	-0,79%	-0,22	27,71	28,02	27,66	28,02	511M	32.931
18/04/2024	-0,14%	-0,04	27,93	28,15	27,70	28,23	428M	32.375
17/04/2024	0,21%	0,06	27,97	28,00	27,78	28,17	494M	41.381
16/04/2024	-50,57%	-28,55	27,91	28,23	27,54	28,40	640M	55.445
15/04/2024	-0,93%	-0,53	56,46	57,26	56,21	57,34	407M	24.487
12/04/2024	-1,30%	-0,75	56,99	57,74	56,82	57,85	323M	18.596
11/04/2024	0,24%	0,14	57,74	57,50	57,34	58,07	359M	18.745
10/04/2024	-1,35%	-0,79	57,60	58,34	57,33	58,50	408M	28.809
09/04/2024	0,85%	0,49	58,39	58,25	58,18	58,77	274M	16.273
08/04/2024	1,56%	0,89	57,90	57,50	57,26	58,84	573M	26.731
05/04/2024	0,42%	0,24	57,01	56,90	56,45	57,08	364M	15.453
04/04/2024	0,67%	0,38	56,77	56,55	56,55	57,95	669M	30.060
03/04/2024	0,39%	0,22	56,39	56,09	55,65	56,64	410M	20.806
02/04/2024	0,16%	0,09	56,17	56,05	55,77	56,34	294M	14.250
01/04/2024	-0,95%	-0,54	56,08	56,70	55,71	56,92	306M	18.113
28/03/2024	1,16%	0,65	56,62	55,76	55,65	56,88	483M	22.033
27/03/2024	0,07%	0,04	55,97	56,17	55,34	56,24	442M	19.127
26/03/2024	0,54%	0,30	55,93	55,69	55,52	56,43	434M	19.786
25/03/2024	0,40%	0,22	55,63	55,43	55,27	56,13	359M	19.590
22/03/2024	-0,41%	-0,23	55,41	55,67	55,25	55,98	364M	17.285
21/03/2024	-1,40%	-0,79	55,64	56,60	55,46	57,00	496M	22.717
20/03/2024	1,07%	0,60	56,43	55,83	55,41	56,50	496M	22.185
19/03/2024	-0,36%	-0,20	55,83	56,24	55,13	56,43	563M	26.729
18/03/2024	-2,20%	-1,26	56,03	57,30	55,82	57,78	637M	23.830
15/03/2024	1,02%	0,58	57,29	56,82	56,77	57,52	811M	18.582
14/03/2024	-0,44%	-0,25	56,71	56,95	56,59	57,35	589M	26.826
13/03/2024	-1,11%	-0,64	56,96	57,51	56,88	57,74	595M	27.304
12/03/2024	0,65%	0,37	57,60	57,01	56,63	58,11	652M	30.855
11/03/2024	-1,00%	-0,58	57,23	57,70	56,90	57,70	721M	32.947
08/03/2024	-	-	57,81	57,01	56,03	58,17	1.143M	55.332

Date,Open,High,Low,Close,Volume
10-Jul-25,21.20,21.53,21.16,21.21,587684183
09-Jul-25,22.01,22.05,21.39,21.45,653085937
08-Jul-25,22.06,22.26,22.00,22.00,430325154
07-Jul-25,22.44,22.48,21.99,22.06,412021967
04-Jul-25,22.27,22.54,22.17,22.43,336102212
03-Jul-25,22.03,22.51,21.94,22.30,609134837
02-Jul-25,21.91,22.07,21.58,21.99,497902298
01-Jul-25,22.21,22.51,21.90,21.91,719044686
27-Jun-25,21.57,21.77,21.41,21.73,608664172
26-Jun-25,21.29,21.60,21.23,21.60,729990181
25-Jun-25,21.36,21.37,21.10,21.26,439105980
24-Jun-25,21.23,21.67,21.07,21.44,422944063
23-Jun-25,21.35,21.37,21.02,21.09,658680945
20-Jun-25,21.80,21.81,21.35,21.35,706866963
18-Jun-25,21.93,21.99,21.71,21.81,650777571
17-Jun-25,22.02,22.07,21.71,21.90,729199456
16-Jun-25,21.78,22.17,21.70,21.98,773404090
13-Jun-25,21.38,21.65,21.24,21.59,709147374
12-Jun-25,21.39,21.50,21.04,21.42,612173969
11-Jun-25,21.50,21.83,21.40,21.40,694461866
10-Jun-25,21.88,21.91,21.30,21.54,929355040
09-Jun-25,21.71,22.00,21.47,21.73,1037866974
06-Jun-25,22.35,22.35,21.70,21.71,1238302774
05-Jun-25,22.40,22.53,22.24,22.24,902496044
04-Jun-25,23.06,23.13,22.35,22.35,867333682
03-Jun-25,22.97,23.08,22.78,22.98,477903083
02-Jun-25,23.52,23.60,23.16,23.28,845406998
30-May-25,23.75,23.83,23.35,23.42,1248972622
29-May-25,24.03,24.07,23.64,23.70,1034837164
28-May-25,24.60,24.65,24.07,24.08,771352978
27-May-25,24.92,25.21,24.55,24.57,755445964
26-May-25,24.51,24.74,24.50,24.67,285548902
23-May-25,25.07,25.09,24.42,24.42,885158365
22-May-25,25.20,25.42,25.05,25.05,1553404020
21-May-25,25.58,25.66,25.17,25.26,862158380
20-May-25,25.09,25.67,25.09,25.50,715457788
19-May-25,25.65,25.70,25.01,25.04,1524801953
16-May-25,25.55,26.00,25.02,25.67,3906201252
15-May-25,29.76,29.91,29.17,29.40,1195188568
14-May-25,29.62,29.92,29.53,29.76,585768309
13-May-25,29.11,29.71,29.07,29.66,599064763
12-May-25,29.52,29.68,28.87,29.07,599390125
09-May-25,29.48,30.00,29.46,29.53,588208289
08-May-25,29.50,30.04,29.41,29.41,876172128
07-May-25,28.96,29.35,28.84,29.31,917775998
06-May-25,29.12,29.20,28.80,28.90,581867918
05-May-25,29.16,29.45,29.01,29.12,567514126
02-May-25,28.90,29.05,28.73,28.90,356392988
30-Apr-25,28.41,28.93,28.36,28.93,458281587
29-Apr-25,28.37,28.72,28.23,28.50,452967214
28-Apr-25,28.01,28.41,27.85,28.35,399081073
25-Apr-25,27.70,28.12,27.52,28.01,499542483
24-Apr-25,28.04,28.06,27.04,27.70,1019042517
23-Apr-25,27.99,28.22,27.86,28.04,387667928
22-Apr-25,27.40,27.92,27.35,27.78,393719660
17-Apr-25,27.68,27.78,27.30,27.43,475308482
16-Apr-25,27.78,27.89,27.38,27.65,600561632
15-Apr-25,28.03,28.12,27.70,27.77,710106549
14-Apr-25,27.97,28.21,27.87,28.07,375259575
11-Apr-25,27.73,27.90,27.42,27.80,410202388
10-Apr-25,27.71,27.72,27.14,27.56,510727108
09-Apr-25,27.50,28.10,27.09,27.75,793720714
08-Apr-25,28.03,28.21,27.40,27.63,606422843
07-Apr-25,27.88,28.27,27.36,27.68,618819137
04-Apr-25,28.20,28.33,27.78,27.98,436605738
03-Apr-25,28.26,28.69,28.22,28.51,422085133
02-Apr-25,28.40,28.55,28.12,28.35,256985019
01-Apr-25,28.17,28.58,28.01,28.33,402999715
31-Mar-25,28.50,28.51,27.95,28.19,497113701
28-Mar-25,28.69,28.98,28.53,28.64,356794854
27-Mar-25,28.82,28.85,28.48,28.69,412782658
26-Mar-25,28.50,28.87,28.37,28.81,342786652
25-Mar-25,28.36,28.75,28.35,28.47,436723221
24-Mar-25,28.44,28.44,28.09,28.36,381306305
21-Mar-25,28.35,28.48,28.07,28.37,1895540007
20-Mar-25,28.36,28.48,28.11,28.25,395918640
19-Mar-25,28.51,28.74,28.39,28.39,540186769
18-Mar-25,28.46,28.65,28.36,28.50,479109415
17-Mar-25,27.87,28.56,27.84,28.46,562315932
14-Mar-25,27.53,28.09,27.53,27.88,637795432
13-Mar-25,27.05,27.62,26.74,27.49,501089210
12-Mar-25,27.10,27.20,26.95,27.05,407903172
11-Mar-25,28.00,28.07,27.51,27.72,556524563
10-Mar-25,27.96,28.00,27.64,27.97,402431548
07-Mar-25,27.63,28.25,27.50,28.06,471155401
06-Mar-25,27.92,27.95,27.48,27.73,493353836
05-Mar-25,27.31,27.94,27.25,27.77,500849278
28-Feb-25,27.95,28.02,27.20,27.31,775662926
27-Feb-25,28.03,28.27,27.87,27.96,870142615
26-Feb-25,28.48,28.50,27.93,28.07,631306613
25-Feb-25,27.82,28.33,27.82,28.23,476335219
24-Feb-25,28.00,28.22,27.63,27.81,781160809
21-Feb-25,28.00,28.05,27.64,27.98,562130014
20-Feb-25,28.10,28.31,27.79,28.00,2495354485
19-Feb-25,29.28,29.29,28.66,28.86,658882534
18-Feb-25,29.02,29.63,29.00,29.45,804265034
17-Feb-25,28.74,29.50,28.71,29.16,617706268
14-Feb-25,27.56,28.98,27.56,28.75,1001718915
13-Feb-25,27.59,27.59,27.28,27.45,520232422
12-Feb-25,27.65,27.98,27.50,27.60,498780103
11-Feb-25,27.86,28.22,27.86,28.06,517877838
10-Feb-25,27.88,28.10,27.80,27.82,305129129
07-Feb-25,28.15,28.28,27.67,27.78,426583042
06-Feb-25,27.83,28.19,27.58,28.15,390339702
05-Feb-25,27.82,28.12,27.59,27.83,380873430
04-Feb-25,27.58,28.08,27.47,27.77,449750857
03-Feb-25,27.60,27.72,27.36,27.61,366935153
31-Jan-25,27.74,28.00,27.66,27.68,546469805
30-Jan-25,27.37,27.94,27.28,27.64,618049354
29-Jan-25,27.60,27.75,27.35,27.44,318509466
28-Jan-25,27.69,27.70,27.32,27.53,357887926
27-Jan-25,26.57,27.71,26.55,27.71,594862538
24-Jan-25,26.71,26.85,26.51,26.62,242040375
23-Jan-25,26.24,27.07,26.24,26.72,805773917
22-Jan-25,25.58,26.28,25.57,26.13,500634263
21-Jan-25,25.45,25.75,25.45,25.66,273625158
20-Jan-25,25.35,25.60,25.26,25.43,267198501
17-Jan-25,25.44,25.49,25.19,25.35,336060652
16-Jan-25,25.28,25.46,25.11,25.38,344538024
15-Jan-25,24.91,25.37,24.75,25.27,492146052
14-Jan-25,24.25,24.67,24.17,24.65,441829144
13-Jan-25,24.21,24.43,24.16,24.21,241334335
10-Jan-25,24.25,24.44,24.13,24.21,416886561
09-Jan-25,24.16,24.27,23.99,24.27,200138870
08-Jan-25,24.23,24.27,23.95,24.16,396059352
07-Jan-25,24.14,24.38,24.02,24.25,381183377
06-Jan-25,23.98,24.05,23.81,23.96,290023868
03-Jan-25,23.92,24.06,23.68,23.74,327438642
02-Jan-25,24.17,24.28,23.84,23.92,346988222
30-Dec-24,24.10,24.33,24.09,24.17,655461213
27-Dec-24,24.34,24.37,24.11,24.11,253260202
26-Dec-24,23.95,24.40,23.93,24.20,368483839
23-Dec-24,24.07,24.13,23.88,23.92,304615561
20-Dec-24,23.92,24.14,23.87,24.08,1180358259
19-Dec-24,23.81,24.05,23.75,23.89,389728182
18-Dec-24,24.40,24.40,23.73,23.74,705669785
17-Dec-24,24.25,24.49,24.01,24.42,674045229
16-Dec-24,24.52,24.60,24.13,24.16,390446240
13-Dec-24,24.85,24.99,24.50,24.51,423922088
12-Dec-24,25.05,25.09,24.59,24.85,491640773
11-Dec-24,24.90,25.65,24.67,25.36,733584308
10-Dec-24,24.78,24.92,24.52,24.83,378172126
09-Dec-24,24.84,24.89,24.42,24.67,437671370
06-Dec-24,25.25,25.35,24.50,24.73,832273060
05-Dec-24,25.39,25.60,25.27,25.48,464190907
04-Dec-24,24.89,25.33,24.80,25.17,487773874
03-Dec-24,24.71,24.90,24.65,24.87,550431722
02-Dec-24,24.80,24.92,24.46,24.57,529034126
29-Nov-24,24.52,24.84,24.32,24.77,554621120
28-Nov-24,25.19,25.21,24.41,24.48,666945096
27-Nov-24,25.71,25.78,25.11,25.22,529258998
26-Nov-24,25.36,25.78,25.21,25.67,562716341
25-Nov-24,25.79,25.84,25.60,25.75,940898155
22-Nov-24,25.46,25.60,25.22,25.60,348135398
21-Nov-24,25.80,25.85,25.23,25.26,804143378
19-Nov-24,25.77,25.95,25.64,25.85,757105868
18-Nov-24,25.38,25.81,25.34,25.71,599552434
14-Nov-24,25.78,25.79,24.79,25.37,2038783871
13-Nov-24,25.99,26.07,25.88,25.95,706108340
12-Nov-24,26.01,26.09,25.80,25.95,398717874
11-Nov-24,26.10,26.10,25.95,26.01,273602120
08-Nov-24,26.10,26.13,25.90,25.99,412503766
07-Nov-24,26.30,26.64,26.13,26.19,306996388
06-Nov-24,26.10,26.37,25.94,26.30,326422523
05-Nov-24,26.27,26.29,26.06,26.25,368001606
04-Nov-24,26.27,26.42,26.15,26.24,319633348
01-Nov-24,26.35,26.40,26.01,26.09,397677986
31-Oct-24,26.33,26.46,26.23,26.33,293845942
30-Oct-24,26.18,26.39,26.09,26.37,378448999
29-Oct-24,26.37,26.45,26.15,26.17,352848828
28-Oct-24,26.50,26.55,26.19,26.32,478749837
25-Oct-24,26.36,26.50,26.25,26.37,205631343
24-Oct-24,26.41,26.46,26.25,26.36,230245373
23-Oct-24,26.30,26.44,26.16,26.33,318486847
22-Oct-24,26.55,26.60,26.27,26.30,721864836
21-Oct-24,26.69,26.96,26.54,26.62,671958297
18-Oct-24,26.77,26.97,26.63,26.69,425560646
17-Oct-24,26.68,26.83,26.50,26.72,331634435
16-Oct-24,26.50,26.95,26.36,26.76,695999307
15-Oct-24,26.67,26.74,26.42,26.47,381957684
14-Oct-24,26.41,26.58,26.28,26.52,316310461
11-Oct-24,26.28,26.46,26.17,26.33,320415758
10-Oct-24,26.64,26.64,26.19,26.20,538744765
09-Oct-24,26.80,26.91,26.35,26.43,518653598
08-Oct-24,26.90,26.99,26.78,26.98,315491791
07-Oct-24,27.05,27.12,26.83,26.99,258278151
04-Oct-24,27.00,27.04,26.77,26.86,320028988
03-Oct-24,27.11,27.12,26.75,26.90,513357081
02-Oct-24,27.30,27.52,27.15,27.15,345456002
01-Oct-24,27.10,27.25,26.88,27.08,521428097
30-Sep-24,27.31,27.48,27.18,27.18,403616628
27-Sep-24,27.48,27.62,27.20,27.25,406234888
26-Sep-24,27.45,27.66,27.28,27.48,360472638
25-Sep-24,27.50,27.56,27.21,27.30,378792577
24-Sep-24,27.70,27.92,27.37,27.38,420276327
23-Sep-24,27.50,27.55,27.27,27.40,338647226
20-Sep-24,27.90,27.95,27.46,27.50,674870467
19-Sep-24,28.36,28.44,27.91,27.91,419878128
18-Sep-24,28.27,28.54,28.14,28.25,243763436
17-Sep-24,28.57,28.61,28.25,28.39,226425083
16-Sep-24,28.50,28.70,28.39,28.57,255809009
13-Sep-24,28.30,28.63,28.25,28.42,262714856
12-Sep-24,28.40,28.45,28.02,28.23,279734568
11-Sep-24,28.90,28.98,28.67,28.71,287725357
10-Sep-24,29.08,29.14,28.53,28.70,508824469
09-Sep-24,28.86,29.13,28.71,29.13,418338644
06-Sep-24,29.24,29.29,28.76,28.77,279134848
05-Sep-24,29.06,29.27,28.90,29.25,245654923
04-Sep-24,28.75,29.19,28.72,28.99,450296332
03-Sep-24,28.44,28.77,28.38,28.68,413362655
02-Sep-24,28.38,28.54,28.15,28.42,337844933
30-Aug-24,28.20,28.27,27.98,28.12,894663745
29-Aug-24,28.10,28.56,28.02,28.30,388093666
28-Aug-24,28.00,28.20,27.89,28.18,264475988
27-Aug-24,28.38,28.38,28.01,28.01,233067262
26-Aug-24,28.22,28.45,28.10,28.33,265118976
23-Aug-24,28.15,28.49,28.14,28.22,341487950
22-Aug-24,28.61,28.61,27.87,28.01,450415284
21-Aug-24,29.31,29.34,29.07,29.13,639633194
20-Aug-24,29.17,29.30,29.05,29.26,471957861
19-Aug-24,28.40,29.17,28.31,29.13,578820239
16-Aug-24,28.30,28.58,28.25,28.37,530626480
15-Aug-24,27.99,28.44,27.93,28.15,328070636
14-Aug-24,27.47,28.15,27.40,27.93,541127278
13-Aug-24,27.20,27.53,27.13,27.47,355446578
12-Aug-24,26.62,27.12,26.55,27.12,419564398
09-Aug-24,26.30,26.63,26.25,26.55,344568034
08-Aug-24,26.16,26.37,25.39,26.19,881476952
07-Aug-24,26.85,26.95,26.19,26.30,499882479
06-Aug-24,26.40,26.81,26.34,26.65,394690606
05-Aug-24,26.00,26.33,25.60,26.20,529689479
02-Aug-24,26.50,26.59,26.06,26.16,535097619
01-Aug-24,26.65,26.72,26.22,26.37,603098668
31-Jul-24,27.00,27.05,26.51,26.55,476127192
30-Jul-24,27.16,27.19,26.86,26.95,274689170
29-Jul-24,27.21,27.21,26.94,27.16,496039049
26-Jul-24,26.89,27.16,26.72,27.12,284524755
25-Jul-24,26.84,27.05,26.72,26.89,320050787
24-Jul-24,27.05,27.08,26.81,26.87,261622492
23-Jul-24,27.15,27.22,26.93,26.98,297221522
22-Jul-24,27.17,27.31,27.02,27.14,314568513
19-Jul-24,27.19,27.43,26.99,27.11,384072880
18-Jul-24,27.34,27.63,27.14,27.19,295225387
17-Jul-24,27.15,27.39,26.97,27.31,261650928
16-Jul-24,26.99,27.14,26.91,27.04,300959463
15-Jul-24,26.85,26.99,26.69,26.95,310212401
12-Jul-24,26.57,26.83,26.40,26.83,406649681
11-Jul-24,26.63,26.84,26.32,26.48,500872443
10-Jul-24,26.32,26.62,26.24,26.61,534052779
09-Jul-24,26.28,26.28,25.99,26.20,471333998
08-Jul-24,26.69,26.69,26.19,26.29,520240424
05-Jul-24,26.85,26.87,26.53,26.73,319178807
04-Jul-24,26.90,26.97,26.61,26.85,282218867
03-Jul-24,26.55,26.88,26.48,26.71,385321465
02-Jul-24,26.42,26.56,26.38,26.45,426162113
01-Jul-24,26.74,26.80,26.32,26.36,542460256
28-Jun-24,26.70,26.74,26.46,26.71,414075603
27-Jun-24,26.79,26.82,26.41,26.70,459306711
26-Jun-24,26.90,26.90,26.47,26.71,401674726
25-Jun-24,26.81,26.95,26.65,26.89,288199159
24-Jun-24,26.61,27.04,26.50,26.81,355806738
21-Jun-24,26.40,26.62,26.28,26.61,914512935
20-Jun-24,26.38,26.63,26.27,26.39,435153108
19-Jun-24,26.09,26.34,26.03,26.27,316528682
18-Jun-24,26.38,26.45,26.06,26.08,590588969
17-Jun-24,26.45,26.48,26.22,26.45,273472690
14-Jun-24,26.55,26.66,26.31,26.45,294790838
13-Jun-24,26.62,26.80,26.51,26.72,362338172
12-Jun-24,27.30,27.30,26.46,26.54,510028440
11-Jun-24,27.36,27.60,27.25,27.51,303227833
10-Jun-24,27.25,27.35,27.10,27.21,346156795
07-Jun-24,27.50,27.68,27.08,27.18,373079305
06-Jun-24,27.30,27.72,27.20,27.65,381808462
05-Jun-24,27.25,27.40,27.15,27.29,382395737
04-Jun-24,27.15,27.25,26.98,27.23,496084207
03-Jun-24,27.18,27.39,27.07,27.15,753353249
31-May-24,27.38,27.50,27.12,27.12,520222244
29-May-24,27.47,27.47,27.12,27.32,698464566
28-May-24,27.55,27.62,27.29,27.32,971008207
27-May-24,27.14,27.47,27.08,27.41,853398480
24-May-24,27.01,27.14,26.80,27.08,375997528
23-May-24,27.50,27.56,26.78,26.94,694565362
22-May-24,27.82,27.92,27.41,27.50,438445655
21-May-24,27.95,28.13,27.88,27.90,279692795
20-May-24,27.65,28.05,27.62,27.92,460713302
17-May-24,27.70,27.82,27.54,27.69,472887640
16-May-24,27.85,27.96,27.65,27.68,272524851
15-May-24,27.75,27.79,27.38,27.65,560495173
14-May-24,27.87,28.07,27.83,28.01,369482691
13-May-24,27.65,27.97,27.65,27.83,397044302
10-May-24,27.35,27.75,27.35,27.62,652711935
09-May-24,28.26,28.29,27.05,27.14,1545290187
08-May-24,28.27,28.52,28.01,28.38,398025695
07-May-24,28.48,28.66,28.29,28.29,358678177
06-May-24,28.30,28.44,28.16,28.38,283231322
03-May-24,28.02,28.36,27.90,28.22,488709635
02-May-24,27.54,27.78,27.38,27.71,402738608
30-Apr-24,27.50,27.74,27.42,27.42,336291520
29-Apr-24,27.57,27.66,27.38,27.55,238523467
26-Apr-24,27.51,27.70,27.44,27.55,346540740
25-Apr-24,27.54,27.65,27.23,27.38,309843331
24-Apr-24,27.60,27.67,27.38,27.50,303833749
23-Apr-24,27.37,27.73,27.01,27.60,596475495
22-Apr-24,27.80,28.05,27.24,27.39,584632251
19-Apr-24,28.02,28.02,27.66,27.71,510757804
18-Apr-24,28.15,28.23,27.70,27.93,428475739
17-Apr-24,28.00,28.17,27.78,27.97,494483864
16-Apr-24,28.23,28.40,27.54,27.91,640456990
15-Apr-24,57.26,57.34,56.21,56.46,407407575
12-Apr-24,57.74,57.85,56.82,56.99,323035049
11-Apr-24,57.50,58.07,57.34,57.74,359176387
10-Apr-24,58.34,58.50,57.33,57.60,407575815
09-Apr-24,58.25,58.77,58.18,58.39,274424143
08-Apr-24,57.50,58.84,57.26,57.90,572655244
05-Apr-24,56.90,57.08,56.45,57.01,364019351
04-Apr-24,56.55,57.95,56.55,56.77,669375886
03-Apr-24,56.09,56.64,55.65,56.39,410472102
02-Apr-24,56.05,56.34,55.77,56.17,294418864
01-Apr-24,56.70,56.92,55.71,56.08,306362923
28-Mar-24,55.76,56.88,55.65,56.62,482819075
27-Mar-24,56.17,56.24,55.34,55.97,442108618
26-Mar-24,55.69,56.43,55.52,55.93,433915077
25-Mar-24,55.43,56.13,55.27,55.63,359482847
22-Mar-24,55.67,55.98,55.25,55.41,364175123
21-Mar-24,56.60,57.00,55.46,55.64,495579080
20-Mar-24,55.83,56.50,55.41,56.43,495886225
19-Mar-24,56.24,56.43,55.13,55.83,563071184
18-Mar-24,57.30,57.78,55.82,56.03,637457912
15-Mar-24,56.82,57.52,56.77,57.29,810743012
14-Mar-24,56.95,57.35,56.59,56.71,589003246
13-Mar-24,57.51,57.74,56.88,56.96,595426315
12-Mar-24,57.01,58.11,56.63,57.60,652206938
11-Mar-24,57.70,57.70,56.90,57.23,720590162
08-Mar-24,57.01,58.17,56.03,57.81,1142904455

*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: BBAS3