TTVSY
TOTVS SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
12.85USD-8.214%(-1.15)535,238
TTVSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.3875 | 13.47 | 12.8500 | 12.85 | -8.214% | 535,238 | 0.000% |
| 2026-10-01 | 13.6760 | 14.00 | 13.4500 | 14.00 | +5.660% | 17,977 | -8.214% |
| 2026-09-30 | 12.9550 | 13.90 | 12.6200 | 13.25 | +4.331% | 57,407 | -3.019% |
| 2026-09-29 | 12.3200 | 13.55 | 12.3200 | 12.70 | -6.549% | 23,878 | +1.181% |
| 2026-09-28 | 13.2900 | 13.59 | 12.9500 | 13.59 | +2.955% | 11,347 | -5.445% |
| 2026-09-25 | 13.6600 | 13.76 | 12.8000 | 13.20 | -3.048% | 6,389 | -2.652% |
| 2026-09-24 | 13.9200 | 14.26 | 13.6100 | 13.62 | -3.440% | 16,064 | -5.619% |
| 2026-09-23 | 13.3500 | 14.19 | 13.3500 | 14.10 | +5.460% | 197,607 | -8.865% |
| 2026-09-22 | 13.5185 | 13.80 | 13.1200 | 13.37 | -4.636% | 18,752 | -3.889% |
| 2026-09-21 | 13.3650 | 14.02 | 13.0900 | 14.02 | +5.811% | 6,997 | -8.345% |
| 2026-09-18 | 12.7500 | 13.33 | 12.5000 | 13.25 | -1.436% | 22,807 | -3.019% |
| 2026-09-17 | 13.4275 | 13.55 | 13.2200 | 13.44 | +1.687% | 14,441 | -4.411% |
| 2026-09-16 | 13.1800 | 13.41 | 13.1800 | 13.22 | +1.241% | 182,947 | -2.799% |
| 2026-09-15 | 13.3820 | 13.46 | 12.9200 | 13.06 | -1.820% | 230,449 | -1.593% |
| 2026-09-14 | 12.4550 | 13.30 | 12.4550 | 13.30 | +4.253% | 20,960 | -3.383% |
| 2026-09-11 | 13.0475 | 13.05 | 12.7000 | 12.76 | -0.875% | 76,321 | +0.726% |
| 2026-09-10 | 12.8700 | 13.02 | 12.8158 | 12.87 | -0.464% | 31,932 | -0.155% |
| 2026-09-09 | 13.0784 | 13.20 | 12.9300 | 12.93 | -2.709% | 4,008 | -0.619% |
| 2026-09-08 | 13.4600 | 13.66 | 13.2900 | 13.29 | +0.682% | 11,141 | -3.311% |
| 2026-09-04 | 13.2000 | 13.57 | 13.2000 | 13.20 | -2.727% | 50,162 | -2.652% |
| 2026-09-03 | 13.5500 | 13.75 | 13.5500 | 13.57 | +0.296% | 6,136 | -5.306% |
| 2026-09-02 | 13.6500 | 13.95 | 13.5300 | 13.53 | -0.236% | 46,645 | -5.026% |
| 2026-09-01 | 13.5580 | 13.80 | 13.5580 | 13.56 | -0.484% | 16,574 | -5.250% |
| 2026-08-31 | 13.5900 | 13.72 | 13.4375 | 13.63 | +3.164% | 11,954 | -5.709% |
| 2026-08-28 | 13.0900 | 13.23 | 13.0000 | 13.21 | -2.148% | 6,701 | -2.725% |
| 2026-08-27 | 12.6400 | 13.50 | 12.6400 | 13.50 | +6.383% | 9,655 | -4.815% |
| 2026-08-26 | 12.7000 | 12.83 | 12.6500 | 12.69 | +0.320% | 7,014 | +1.261% |
| 2026-08-25 | 12.4400 | 12.66 | 12.4100 | 12.65 | +2.675% | 7,467 | +1.585% |
| 2026-08-24 | 12.1600 | 12.44 | 12.1500 | 12.32 | -1.519% | 28,284 | +4.302% |
| 2026-08-21 | 12.2999 | 12.51 | 12.2999 | 12.51 | +7.938% | 13,111 | +2.718% |
| 2026-08-20 | 12.2975 | 12.30 | 11.5900 | 11.59 | -6.017% | 6,792 | +10.871% |
| 2026-08-19 | 12.3300 | 12.51 | 12.3200 | 12.33 | +2.810% | 71,685 | +4.200% |
| 2026-08-18 | 11.5700 | 11.99 | 11.5700 | 11.99 | +0.798% | 13,591 | +7.128% |
| 2026-08-17 | 11.5600 | 11.90 | 11.5200 | 11.90 | +6.535% | 17,964 | +7.983% |
| 2026-08-14 | 11.3000 | 11.48 | 11.1400 | 11.17 | -1.499% | 11,095 | +15.040% |
| 2026-08-13 | 11.4300 | 11.66 | 11.3400 | 11.34 | +1.704% | 12,258 | +13.316% |
| 2026-08-12 | 11.1500 | 11.76 | 11.1500 | 11.15 | -5.867% | 9,236 | +15.247% |
| 2026-08-11 | 12.3270 | 12.33 | 11.8450 | 11.85 | -6.511% | 7,703 | +8.485% |
| 2026-08-10 | 12.6710 | 12.76 | 12.6101 | 12.67 | +4.023% | 14,728 | +1.421% |
| 2026-08-07 | 12.7775 | 12.84 | 12.1800 | 12.18 | -2.521% | 6,463 | +5.501% |
| 2026-08-06 | 12.7000 | 12.70 | 12.3200 | 12.49 | +0.685% | 12,821 | +2.841% |
| 2026-08-05 | 12.6650 | 12.75 | 12.4100 | 12.41 | +1.555% | 7,821 | +3.546% |
| 2026-08-04 | 12.3825 | 12.43 | 12.2200 | 12.22 | -1.376% | 10,175 | +5.155% |
| 2026-08-03 | 12.4050 | 12.40 | 12.1075 | 12.39 | +1.478% | 10,090 | +3.708% |
| 2026-07-31 | 12.2250 | 12.26 | 11.4600 | 12.21 | +0.164% | 17,719 | +5.242% |
| 2026-07-30 | 11.7250 | 12.19 | 11.6450 | 12.19 | +5.908% | 42,472 | +5.414% |
| 2026-07-29 | 11.7375 | 11.79 | 11.4700 | 11.51 | -1.244% | 7,308 | +11.642% |
| 2026-07-28 | 11.4425 | 11.87 | 11.4425 | 11.65 | +1.436% | 7,000 | +10.253% |
| 2026-07-27 | 11.1600 | 11.49 | 11.0500 | 11.49 | +6.389% | 31,749 | +11.836% |
| 2026-07-24 | 10.4000 | 11.08 | 10.4000 | 10.80 | +0.935% | 26,160 | +18.981% |
| 2026-07-23 | 11.4400 | 11.44 | 10.7000 | 10.70 | -2.104% | 20,703 | +20.093% |
| 2026-07-22 | 11.2650 | 11.35 | 10.9300 | 10.93 | -2.236% | 23,691 | +17.566% |
| 2026-07-21 | 11.1600 | 11.22 | 11.0100 | 11.18 | -2.093% | 196,117 | +14.937% |
| 2026-07-20 | 11.3650 | 11.47 | 11.2600 | 11.42 | +0.114% | 329,582 | +12.532% |
| 2026-07-17 | 11.5600 | 11.63 | 11.3700 | 11.41 | -1.503% | 8,535 | +12.660% |
| 2026-07-16 | 11.7450 | 11.74 | 11.5100 | 11.58 | -0.805% | 12,434 | +10.967% |
| 2026-07-15 | 11.5500 | 11.74 | 11.3100 | 11.67 | +3.861% | 125,647 | +10.074% |
| 2026-07-14 | 11.3165 | 11.53 | 11.2400 | 11.24 | -1.056% | 16,100 | +14.324% |
| 2026-07-13 | 11.4875 | 11.60 | 11.3500 | 11.36 | -2.238% | 18,632 | +13.116% |
| 2026-07-10 | 11.9250 | 11.98 | 11.6200 | 11.62 | +1.184% | 58,436 | +10.585% |
| 2026-07-09 | 11.2250 | 11.53 | 11.2250 | 11.48 | +2.811% | 27,433 | +11.895% |
| 2026-07-08 | 11.0855 | 11.27 | 10.9100 | 11.17 | +0.667% | 41,578 | +15.040% |
| 2026-07-07 | 11.3750 | 11.38 | 11.0500 | 11.10 | +0.598% | 18,648 | +15.807% |
| 2026-07-06 | 11.3245 | 11.40 | 11.0300 | 11.03 | -2.130% | 29,627 | +16.500% |
| 2026-07-02 | 11.3475 | 11.51 | 11.1500 | 11.27 | +2.269% | 17,103 | +14.020% |
| 2026-07-01 | 10.9600 | 11.13 | 10.9600 | 11.02 | -0.631% | 102,269 | +16.606% |
| 2026-06-30 | 10.7850 | 11.11 | 10.7500 | 11.09 | +1.002% | 36,764 | +15.870% |
| 2026-06-29 | 11.0950 | 11.10 | 10.9200 | 10.98 | +5.476% | 35,613 | +17.031% |
| 2026-06-26 | 9.9500 | 11.10 | 9.9500 | 10.41 | -0.611% | 158,458 | +23.439% |
| 2026-06-25 | 10.5100 | 10.70 | 10.4692 | 10.47 | +0.326% | 81,981 | +22.685% |
| 2026-06-24 | 10.6200 | 10.64 | 10.4250 | 10.44 | -1.243% | 104,449 | +23.084% |
| 2026-06-23 | 10.4650 | 10.71 | 10.4400 | 10.57 | +0.489% | 104,839 | +21.554% |
| 2026-06-22 | 10.5300 | 10.75 | 10.4800 | 10.52 | +0.286% | 110,838 | +22.148% |
| 2026-06-18 | 10.4200 | 11.06 | 10.4200 | 10.49 | -4.636% | 157,967 | +22.498% |
| 2026-06-17 | 11.5880 | 11.69 | 11.0000 | 11.00 | -3.102% | 362,488 | +16.818% |
| 2026-06-16 | 11.6300 | 11.63 | 11.3300 | 11.35 | -2.221% | 38,126 | +13.195% |
| 2026-06-15 | 12.2000 | 12.52 | 11.6100 | 11.61 | -0.642% | 24,302 | +10.680% |
| 2026-06-12 | 11.7450 | 11.81 | 11.5600 | 11.69 | +0.043% | 17,540 | +9.970% |
| 2026-06-11 | 11.0300 | 11.94 | 10.9100 | 11.68 | +5.131% | 166,656 | +10.017% |
| 2026-06-10 | 11.6400 | 11.78 | 11.0025 | 11.11 | -5.768% | 23,865 | +15.662% |
| 2026-06-09 | 12.1100 | 12.49 | 11.7900 | 11.79 | -9.517% | 24,473 | +8.991% |
| 2026-06-08 | 13.0300 | 13.03 | 12.4500 | 13.03 | +0.231% | 83,442 | -1.381% |
| 2026-06-05 | 13.5800 | 13.58 | 12.6000 | 13.00 | -5.660% | 214,318 | -1.154% |
| 2026-06-04 | 12.9175 | 13.78 | 12.6800 | 13.78 | +0.731% | 40,349 | -6.749% |
| 2026-06-03 | 13.6200 | 13.71 | 13.0000 | 13.68 | -2.216% | 34,464 | -6.067% |
| 2026-06-02 | 13.5250 | 13.99 | 13.5250 | 13.99 | +2.117% | 14,096 | -8.149% |
| 2026-06-01 | 13.4300 | 13.78 | 13.3500 | 13.70 | +5.792% | 21,256 | -6.204% |
| 2026-05-29 | 12.6000 | 13.61 | 12.4150 | 12.95 | +3.933% | 42,119 | -0.772% |
| 2026-05-28 | 12.2900 | 12.80 | 12.2000 | 12.46 | -1.580% | 116,096 | +3.130% |
| 2026-05-27 | 12.2000 | 12.67 | 12.1200 | 12.66 | +2.927% | 22,638 | +1.501% |
| 2026-05-26 | 12.4225 | 12.65 | 12.3000 | 12.30 | -2.226% | 15,443 | +4.472% |
| 2026-05-22 | 13.0300 | 13.03 | 12.5700 | 12.58 | -1.665% | 21,107 | +2.146% |
| 2026-05-21 | 12.4900 | 12.92 | 12.4575 | 12.79 | +0.574% | 31,155 | +0.446% |
| 2026-05-20 | 11.7100 | 12.74 | 11.7100 | 12.72 | +7.888% | 21,345 | +1.022% |
| 2026-05-19 | 12.4200 | 12.42 | 11.7900 | 11.79 | -7.019% | 24,394 | +8.991% |
| 2026-05-18 | 12.5300 | 12.68 | 12.4325 | 12.68 | +1.919% | 17,831 | +1.341% |
| 2026-05-15 | 12.0800 | 12.58 | 12.0700 | 12.44 | -2.575% | 136,571 | +3.286% |
| 2026-05-14 | 12.4100 | 13.10 | 12.4100 | 12.77 | +0.789% | 33,594 | +0.626% |
| 2026-05-13 | 12.9300 | 13.04 | 12.6200 | 12.67 | -6.667% | 17,980 | +1.421% |
| 2026-05-12 | 13.5400 | 13.57 | 13.3000 | 13.57 | -0.257% | 13,255 | -5.341% |
| 2026-05-11 | 14.0400 | 14.04 | 13.4900 | 13.61 | -4.625% | 16,852 | -5.584% |
| 2026-05-08 | 14.8900 | 14.89 | 14.2400 | 14.27 | -1.958% | 13,864 | -9.951% |
| 2026-05-07 | 13.9800 | 14.66 | 13.9000 | 14.55 | +5.624% | 22,790 | -11.714% |
| 2026-05-06 | 13.6300 | 13.78 | 13.4100 | 13.78 | +2.454% | 9,301 | -6.749% |
| 2026-05-05 | 13.3225 | 13.45 | 13.2900 | 13.45 | +2.593% | 27,494 | -4.461% |
| 2026-05-04 | 13.2100 | 13.26 | 12.9600 | 13.11 | +6.412% | 19,835 | -1.983% |
| 2026-05-01 | 12.2300 | 13.33 | 12.2300 | 12.32 | -3.975% | 21,908 | +4.302% |
| 2026-04-30 | 12.5655 | 13.30 | 12.5300 | 12.83 | +4.224% | 23,870 | +0.156% |
| 2026-04-29 | 12.3900 | 12.48 | 12.2500 | 12.31 | -3.527% | 16,307 | +4.387% |
| 2026-04-28 | 12.4300 | 13.03 | 12.4300 | 12.76 | +2.113% | 19,703 | +0.705% |
| 2026-04-27 | 12.6900 | 12.73 | 12.4600 | 12.50 | -3.282% | 17,373 | +2.833% |
| 2026-04-24 | 12.6900 | 12.92 | 12.6480 | 12.92 | -0.077% | 11,257 | -0.542% |
| 2026-04-23 | 13.3800 | 13.38 | 12.9300 | 12.93 | -3.363% | 14,654 | -0.619% |
| 2026-04-22 | 13.7700 | 13.84 | 13.3800 | 13.38 | -1.762% | 86,506 | -3.961% |
| 2026-04-21 | 13.8980 | 14.20 | 13.5500 | 13.62 | -2.366% | 13,299 | -5.653% |
| 2026-04-20 | 14.2432 | 14.24 | 13.7900 | 13.95 | -2.201% | 20,277 | -7.885% |
| 2026-04-17 | 14.3885 | 14.53 | 14.0800 | 14.26 | +5.659% | 652,956 | -9.913% |
| 2026-04-16 | 14.2000 | 14.30 | 13.5000 | 13.50 | -1.818% | 35,790 | -4.815% |
| 2026-04-15 | 14.1250 | 14.20 | 13.7500 | 13.75 | -1.257% | 15,331 | -6.545% |
| 2026-04-14 | 14.0000 | 14.18 | 13.8500 | 13.93 | -0.179% | 27,091 | -7.720% |
| 2026-04-13 | 13.3800 | 13.95 | 13.2600 | 13.95 | +3.795% | 220,337 | -7.885% |
| 2026-04-10 | 13.6200 | 13.66 | 13.2800 | 13.44 | -1.754% | 9,040 | -4.390% |
| 2026-04-09 | 14.0825 | 14.08 | 13.6000 | 13.68 | -1.583% | 13,095 | -6.067% |
| 2026-04-08 | 14.4100 | 14.44 | 13.8100 | 13.90 | +7.088% | 128,164 | -7.554% |
| 2026-04-07 | 13.2900 | 13.44 | 12.9800 | 12.98 | -7.484% | 40,193 | -1.002% |
| 2026-04-06 | 13.6995 | 14.15 | 12.9000 | 14.03 | +3.849% | 29,763 | -8.411% |
| 2026-04-02 | 13.0750 | 13.65 | 13.0750 | 13.51 | +1.199% | 38,017 | -4.885% |
| 2026-04-01 | 13.5250 | 13.70 | 13.1232 | 13.35 | +2.692% | 36,305 | -3.745% |
| 2026-03-31 | 13.1250 | 13.39 | 12.8500 | 13.00 | +2.443% | 26,898 | -1.154% |
| 2026-03-30 | 12.9150 | 13.04 | 12.5000 | 12.69 | -2.080% | 27,980 | +1.261% |
| 2026-03-27 | 12.7975 | 13.39 | 12.6000 | 12.96 | +0.931% | 20,833 | -0.845% |
| 2026-03-26 | 13.0375 | 13.53 | 12.6200 | 12.84 | -4.108% | 20,774 | +0.078% |
| 2026-03-25 | 13.1875 | 13.54 | 13.1400 | 13.39 | +1.670% | 32,637 | -4.033% |
| 2026-03-24 | 13.0500 | 13.32 | 13.0500 | 13.17 | -0.378% | 24,176 | -2.430% |
| 2026-03-23 | 13.1800 | 13.87 | 13.1500 | 13.22 | -0.226% | 81,611 | -2.799% |
| 2026-03-20 | 12.6900 | 13.25 | 12.6500 | 13.25 | 0.000% | 62,685 | -3.019% |
| 2026-03-19 | 12.5400 | 13.25 | 12.4300 | 13.25 | +3.274% | 29,230 | -3.019% |
| 2026-03-18 | 13.1850 | 13.24 | 12.8300 | 12.83 | -3.133% | 32,569 | +0.156% |
| 2026-03-17 | 13.5600 | 13.62 | 13.2450 | 13.24 | -1.120% | 29,635 | -2.982% |
| 2026-03-16 | 13.3650 | 13.51 | 13.1500 | 13.39 | +3.918% | 66,631 | -4.069% |
| 2026-03-13 | 13.8500 | 13.89 | 12.8900 | 12.89 | -5.692% | 15,488 | -0.310% |
| 2026-03-12 | 13.8075 | 14.16 | 13.6300 | 13.67 | -5.738% | 309,263 | -5.985% |
| 2026-03-11 | 14.1500 | 14.66 | 14.1500 | 14.50 | +0.485% | 25,084 | -11.379% |
| 2026-03-10 | 14.0400 | 14.67 | 14.0300 | 14.43 | +2.632% | 70,107 | -10.949% |
| 2026-03-09 | 13.7400 | 14.07 | 13.5300 | 14.06 | +2.778% | 88,188 | -8.606% |
| 2026-03-06 | 13.7500 | 13.91 | 13.5900 | 13.68 | +1.183% | 49,510 | -6.067% |
| 2026-03-05 | 13.8300 | 13.97 | 13.5200 | 13.52 | -4.317% | 60,630 | -4.956% |
| 2026-03-04 | 14.1300 | 14.28 | 14.0500 | 14.13 | +2.861% | 74,177 | -9.059% |
| 2026-03-03 | 13.5500 | 13.92 | 13.3600 | 13.74 | -2.712% | 56,994 | -6.457% |
| 2026-03-02 | 14.2400 | 14.46 | 14.1200 | 14.12 | -4.595% | 26,825 | -8.994% |
| 2026-02-27 | 14.6625 | 14.80 | 14.6000 | 14.80 | +0.101% | 70,660 | -13.176% |
| 2026-02-26 | 14.8700 | 14.87 | 14.5075 | 14.79 | +2.389% | 45,384 | -13.088% |
| 2026-02-25 | 14.7100 | 14.99 | 14.4350 | 14.44 | -3.152% | 127,579 | -11.011% |
| 2026-02-24 | 14.6650 | 15.01 | 14.6650 | 14.91 | +0.805% | 67,899 | -13.816% |
| 2026-02-23 | 14.9150 | 15.01 | 14.6500 | 14.79 | -2.111% | 23,811 | -13.123% |
| 2026-02-20 | 14.7600 | 15.15 | 14.7500 | 15.11 | +4.931% | 110,109 | -14.957% |
| 2026-02-19 | 14.7300 | 14.96 | 14.4000 | 14.40 | -0.963% | 178,592 | -10.764% |
| 2026-02-18 | 13.9050 | 14.71 | 13.9050 | 14.54 | +8.914% | 87,267 | -11.623% |
| 2026-02-17 | 15.2499 | 15.25 | 13.2300 | 13.35 | -8.153% | 47,359 | -3.745% |
| 2026-02-13 | 13.6200 | 14.54 | 13.6200 | 14.54 | +1.714% | 154,242 | -11.593% |
| 2026-02-12 | 14.8501 | 14.96 | 14.0800 | 14.29 | -6.601% | 25,238 | -10.077% |
| 2026-02-11 | 15.0600 | 15.30 | 14.7200 | 15.30 | +1.729% | 370,138 | -16.013% |
| 2026-02-10 | 14.3500 | 15.39 | 14.3400 | 15.04 | 0.000% | 410,378 | -14.561% |
| 2026-02-09 | 14.6400 | 15.13 | 14.6400 | 15.04 | +4.300% | 331,536 | -14.561% |
| 2026-02-06 | 14.0100 | 14.73 | 14.0000 | 14.42 | +3.741% | 561,675 | -10.888% |
| 2026-02-05 | 14.4930 | 14.49 | 13.9000 | 13.90 | -6.899% | 1,829,950 | -7.554% |
| 2026-02-04 | 15.6001 | 15.67 | 14.1100 | 14.93 | -9.707% | 99,971 | -13.932% |
| 2026-02-03 | 17.3000 | 17.30 | 16.4450 | 16.54 | -0.091% | 19,238 | -22.286% |
| 2026-02-02 | 16.8480 | 17.16 | 16.5500 | 16.55 | -1.488% | 71,862 | -22.356% |
| 2026-01-30 | 17.4100 | 17.41 | 16.8000 | 16.80 | -5.245% | 728,220 | -23.512% |
| 2026-01-29 | 18.1100 | 18.11 | 17.2100 | 17.73 | -2.636% | 427,540 | -27.524% |
| 2026-01-28 | 18.1350 | 18.21 | 17.8600 | 18.21 | +1.110% | 10,759 | -29.434% |
| 2026-01-27 | 17.8200 | 18.01 | 17.7010 | 18.01 | +0.953% | 28,947 | -28.651% |
| 2026-01-26 | 16.9500 | 17.88 | 16.9500 | 17.84 | -0.613% | 20,596 | -27.971% |
| 2026-01-23 | 17.5550 | 17.95 | 17.4100 | 17.95 | +1.412% | 21,323 | -28.412% |
| 2026-01-22 | 17.2600 | 17.71 | 17.2600 | 17.70 | +3.388% | 50,226 | -27.401% |
| 2026-01-21 | 17.3195 | 17.32 | 16.5000 | 17.12 | +3.257% | 202,817 | -24.942% |
| 2026-01-20 | 16.4300 | 16.58 | 15.9700 | 16.58 | +4.277% | 31,263 | -22.497% |
| 2026-01-16 | 16.2799 | 16.28 | 15.8900 | 15.90 | -4.275% | 33,380 | -19.182% |
| 2026-01-15 | 16.1900 | 16.61 | 15.8901 | 16.61 | +6.405% | 27,708 | -22.637% |
| 2026-01-14 | 15.8250 | 16.17 | 15.6100 | 15.61 | +1.894% | 26,058 | -17.682% |
| 2026-01-13 | 15.9600 | 15.96 | 15.3200 | 15.32 | -6.642% | 15,560 | -16.123% |
| 2026-01-12 | 16.2750 | 16.41 | 16.2200 | 16.41 | +0.214% | 21,210 | -21.694% |
| 2026-01-09 | 16.3350 | 16.61 | 16.3350 | 16.38 | +1.835% | 23,619 | -21.527% |
| 2026-01-08 | 15.8650 | 16.12 | 15.8100 | 16.08 | +2.225% | 33,097 | -20.087% |
| 2026-01-07 | 14.9300 | 16.05 | 14.9300 | 15.73 | +0.057% | 23,503 | -18.309% |
| 2026-01-06 | 15.3801 | 15.73 | 15.3100 | 15.72 | +3.021% | 58,481 | -18.262% |
| 2026-01-05 | 15.2800 | 15.37 | 15.1501 | 15.26 | +1.395% | 93,979 | -15.793% |
| 2026-01-02 | 15.1000 | 15.25 | 14.8000 | 15.05 | -0.987% | 128,906 | -14.618% |
| 2025-12-31 | 15.3000 | 15.87 | 14.4801 | 15.20 | -0.393% | 251,753 | -15.461% |
| 2025-12-30 | 15.1450 | 15.66 | 14.9475 | 15.26 | +3.598% | 76,828 | -15.793% |
| 2025-12-29 | 14.7200 | 15.12 | 14.7200 | 14.73 | -5.395% | 384,724 | -12.763% |
| 2025-12-26 | 14.8100 | 15.65 | 14.7201 | 15.57 | +0.225% | 20,758 | -17.469% |
| 2025-12-24 | 15.6395 | 16.14 | 14.7110 | 15.54 | +1.403% | 11,917 | -17.284% |
| 2025-12-23 | 15.1250 | 15.50 | 15.1000 | 15.32 | +3.444% | 33,531 | -16.123% |
| 2025-12-22 | 15.3650 | 15.39 | 14.5800 | 14.81 | -7.818% | 19,186 | -13.234% |
| 2025-12-19 | 15.7000 | 16.27 | 15.7000 | 16.07 | +0.876% | 30,919 | -20.017% |
| 2025-12-18 | 16.8500 | 19.17 | 15.9000 | 15.93 | -7.833% | 27,713 | -19.317% |
| 2025-12-17 | 17.1000 | 18.82 | 16.6000 | 17.28 | +0.935% | 446,170 | -25.637% |
| 2025-12-16 | 17.3000 | 17.35 | 16.7600 | 17.12 | -2.893% | 25,517 | -24.942% |
| 2025-12-15 | 17.1650 | 17.70 | 16.7450 | 17.63 | +4.073% | 190,115 | -27.113% |
| 2025-12-12 | 16.9950 | 17.21 | 16.8775 | 16.94 | -0.241% | 8,870 | -24.144% |
| 2025-12-11 | 16.6600 | 16.98 | 16.6275 | 16.98 | +1.138% | 75,698 | -24.327% |
| 2025-12-10 | 16.5900 | 16.79 | 16.4425 | 16.79 | +0.938% | 1,085,386 | -23.466% |
| 2025-12-09 | 16.1000 | 16.63 | 16.1000 | 16.63 | -0.455% | 953,687 | -22.749% |
| 2025-12-08 | 16.9200 | 16.94 | 16.5900 | 16.71 | +0.421% | 23,043 | -23.100% |
| 2025-12-05 | 17.8000 | 17.80 | 16.6400 | 16.64 | -7.195% | 429,751 | -22.776% |
| 2025-12-04 | 17.3700 | 17.93 | 17.3700 | 17.93 | +6.032% | 900,757 | -28.332% |
| 2025-12-03 | 15.9545 | 16.91 | 15.9545 | 16.91 | +3.047% | 223,430 | -24.009% |
| 2025-12-02 | 16.3800 | 16.41 | 16.2450 | 16.41 | +1.736% | 11,389 | -21.694% |
| 2025-12-01 | 15.9450 | 16.13 | 15.9400 | 16.13 | +0.561% | 10,474 | -20.335% |
| 2025-11-28 | 16.0575 | 16.06 | 15.9700 | 16.04 | +1.906% | 22,999 | -19.888% |
| 2025-11-26 | 16.2550 | 16.25 | 15.7400 | 15.74 | -1.809% | 8,499 | -18.361% |
| 2025-11-25 | 15.9200 | 16.18 | 15.8975 | 16.03 | -1.596% | 10,859 | -19.838% |
| 2025-11-24 | 16.3800 | 16.38 | 15.6350 | 16.29 | +1.432% | 33,206 | -21.117% |
| 2025-11-21 | 16.1950 | 16.42 | 16.0600 | 16.06 | -6.790% | 10,987 | -19.988% |
| 2025-11-20 | 17.5250 | 17.52 | 17.1000 | 17.23 | -0.732% | 7,756 | -25.421% |
| 2025-11-19 | 17.3400 | 17.36 | 17.2300 | 17.36 | +1.325% | 3,775 | -25.966% |
| 2025-11-18 | 18.0799 | 18.08 | 17.1300 | 17.13 | -2.987% | 118,536 | -24.985% |
| 2025-11-17 | 17.8350 | 17.89 | 17.6575 | 17.66 | -2.606% | 4,840 | -27.226% |
| 2025-11-14 | 18.0050 | 18.16 | 18.0050 | 18.13 | +1.831% | 5,042 | -29.123% |
| 2025-11-13 | 17.9750 | 17.98 | 17.6850 | 17.80 | -0.425% | 3,983 | -27.825% |
| 2025-11-12 | 17.6800 | 17.88 | 17.6675 | 17.88 | +0.647% | 7,113 | -28.132% |
| 2025-11-11 | 17.8300 | 17.83 | 17.5750 | 17.77 | +2.200% | 5,448 | -27.667% |
| 2025-11-10 | 17.3150 | 17.39 | 17.2900 | 17.38 | +2.673% | 8,834 | -26.075% |
| 2025-11-07 | 16.6400 | 16.93 | 16.5900 | 16.93 | -1.110% | 4,915 | -24.099% |
| 2025-11-06 | 16.8700 | 17.12 | 16.6000 | 17.12 | +6.733% | 11,668 | -24.942% |
| 2025-11-05 | 15.8650 | 16.56 | 15.8650 | 16.04 | +2.036% | 14,100 | -19.888% |
| 2025-11-04 | 16.1500 | 16.15 | 15.7200 | 15.72 | -2.239% | 31,383 | -18.257% |
| 2025-11-03 | 16.3100 | 16.31 | 15.9850 | 16.08 | -2.279% | 11,700 | -20.087% |
| 2025-10-31 | 16.3900 | 16.65 | 16.3200 | 16.45 | +1.889% | 11,617 | -21.908% |
| 2025-10-30 | 16.0600 | 16.18 | 16.0500 | 16.15 | +0.373% | 19,211 | -20.433% |
| 2025-10-29 | 16.1400 | 16.23 | 15.9475 | 16.09 | -0.924% | 10,796 | -20.137% |
| 2025-10-28 | 15.9150 | 16.28 | 15.9150 | 16.24 | +5.729% | 17,480 | -20.874% |
| 2025-10-27 | 15.8300 | 15.83 | 15.3600 | 15.36 | -2.321% | 6,800 | -16.341% |
| 2025-10-24 | 15.7400 | 15.79 | 15.7250 | 15.72 | +0.866% | 4,019 | -18.283% |
| 2025-10-23 | 15.5000 | 15.59 | 15.4500 | 15.59 | +1.663% | 8,475 | -17.575% |
| 2025-10-22 | 15.4500 | 15.49 | 15.3350 | 15.34 | -0.577% | 7,171 | -16.205% |
| 2025-10-21 | 15.2300 | 15.64 | 15.2300 | 15.42 | +0.843% | 12,751 | -16.688% |
| 2025-10-20 | 15.3700 | 15.48 | 15.2240 | 15.29 | +3.066% | 16,112 | -15.986% |
| 2025-10-17 | 15.2550 | 15.29 | 14.8400 | 14.84 | -3.480% | 12,557 | -13.410% |
| 2025-10-16 | 15.3950 | 15.40 | 15.2300 | 15.38 | -0.678% | 5,299 | -16.423% |
| 2025-10-15 | 15.6500 | 15.65 | 15.4200 | 15.48 | -2.211% | 8,431 | -16.990% |
| 2025-10-14 | 15.5300 | 15.83 | 15.4400 | 15.83 | +1.247% | 13,141 | -18.825% |
| 2025-10-13 | 15.6250 | 15.79 | 15.6250 | 15.63 | +1.263% | 16,892 | -17.813% |
| 2025-10-10 | 15.6275 | 15.74 | 15.4400 | 15.44 | -2.402% | 12,909 | -16.775% |
| 2025-10-09 | 16.1600 | 16.16 | 15.7500 | 15.82 | -2.104% | 16,644 | -18.774% |
| 2025-10-08 | 16.0000 | 16.25 | 16.0000 | 16.16 | -3.349% | 8,253 | -20.483% |
| 2025-10-07 | 15.8200 | 16.72 | 15.8200 | 16.72 | +1.088% | 7,419 | -23.146% |
| 2025-10-06 | 17.2300 | 17.23 | 16.2200 | 16.54 | -2.706% | 15,752 | -22.310% |
| 2025-10-03 | 16.3700 | 17.05 | 16.3700 | 17.00 | +7.937% | 13,722 | -24.412% |
| 2025-10-02 | 16.6900 | 16.69 | 15.7500 | 15.75 | -9.117% | 7,750 | -18.413% |
| 2025-10-01 | 17.2500 | 17.36 | 16.6550 | 17.33 | +3.447% | 12,673 | -25.851% |
| 2025-09-30 | 16.7100 | 17.35 | 16.7100 | 16.75 | -0.283% | 5,294 | -23.295% |
| 2025-09-29 | 17.2450 | 17.64 | 16.8000 | 16.80 | +2.128% | 8,604 | -23.512% |
| 2025-09-26 | 16.4300 | 17.46 | 16.4300 | 16.45 | -4.416% | 9,060 | -21.884% |
| 2025-09-25 | 16.9600 | 17.28 | 16.6100 | 17.21 | +1.774% | 4,968 | -25.334% |
| 2025-09-24 | 17.0650 | 17.49 | 16.8250 | 16.91 | +3.047% | 12,511 | -24.009% |
| 2025-09-23 | 17.0350 | 17.54 | 16.3600 | 16.41 | -5.619% | 47,767 | -21.694% |
| 2025-09-22 | 16.7360 | 17.39 | 16.6800 | 17.39 | +1.471% | 4,536 | -26.094% |
| 2025-09-19 | 17.1600 | 17.30 | 17.1350 | 17.14 | +0.351% | 4,474 | -25.007% |
| 2025-09-18 | 17.1100 | 17.18 | 17.0100 | 17.07 | -0.842% | 4,795 | -24.744% |
| 2025-09-17 | 16.8700 | 17.22 | 16.8550 | 17.22 | +2.166% | 7,195 | -25.377% |
| 2025-09-16 | 16.8500 | 16.90 | 16.8100 | 16.86 | +3.215% | 4,154 | -23.761% |
| 2025-09-15 | 16.1650 | 16.41 | 16.1650 | 16.33 | +1.999% | 4,906 | -21.310% |
| 2025-09-12 | 15.6800 | 16.01 | 15.6800 | 16.01 | +2.366% | 59,388 | -19.738% |
| 2025-09-11 | 15.7688 | 15.82 | 15.6400 | 15.64 | +1.691% | 83,715 | -17.839% |
| 2025-09-10 | 15.8700 | 16.23 | 15.3800 | 15.38 | -0.838% | 3,961 | -16.450% |
| 2025-09-09 | 15.0801 | 15.80 | 15.0801 | 15.51 | -2.502% | 3,127 | -17.150% |
| 2025-09-08 | 16.0700 | 16.07 | 15.8700 | 15.91 | -2.882% | 4,615 | -19.223% |
| 2025-09-05 | 16.0600 | 16.38 | 15.7725 | 16.38 | +2.311% | 2,381 | -21.551% |
| 2025-09-04 | 15.3100 | 16.01 | 15.2700 | 16.01 | +9.134% | 8,072 | -19.738% |
| 2025-09-03 | 15.6100 | 15.80 | 14.6700 | 14.67 | -4.539% | 6,999 | -12.406% |
| 2025-09-02 | 15.6600 | 15.80 | 15.3282 | 15.37 | -3.953% | 6,533 | -16.382% |
| 2025-08-29 | 15.8750 | 16.39 | 15.8750 | 16.00 | +6.312% | 8,156 | -19.688% |
| 2025-08-28 | 14.9500 | 15.95 | 14.9500 | 15.05 | -2.463% | 6,315 | -14.618% |
| 2025-08-27 | 15.6000 | 15.60 | 15.3250 | 15.43 | +2.798% | 7,425 | -16.721% |
| 2025-08-26 | 15.1575 | 15.29 | 14.9830 | 15.01 | -3.951% | 10,609 | -14.390% |
| 2025-08-25 | 15.0501 | 15.83 | 15.0501 | 15.63 | +1.018% | 9,919 | -17.773% |
| 2025-08-22 | 15.1300 | 15.57 | 15.1300 | 15.47 | +3.478% | 76,076 | -16.936% |
| 2025-08-21 | 15.3000 | 15.30 | 14.9500 | 14.95 | +1.014% | 22,853 | -14.047% |
| 2025-08-20 | 15.2040 | 15.30 | 14.8000 | 14.80 | -2.951% | 4,475 | -13.176% |
| 2025-08-19 | 15.3350 | 15.49 | 15.0600 | 15.25 | -1.454% | 82,827 | -15.738% |
| 2025-08-18 | 15.5450 | 15.56 | 15.4550 | 15.47 | -0.226% | 69,438 | -16.963% |
| 2025-08-15 | 15.3000 | 15.52 | 15.2825 | 15.51 | +2.039% | 16,307 | -17.150% |
| 2025-08-14 | 15.5500 | 15.70 | 15.0350 | 15.20 | -5.649% | 897,570 | -15.461% |
| 2025-08-13 | 15.8150 | 16.12 | 15.5600 | 16.11 | +1.066% | 43,046 | -20.236% |
| 2025-08-12 | 15.9100 | 16.07 | 15.8500 | 15.94 | +0.568% | 41,388 | -19.385% |
| 2025-08-11 | 15.9100 | 16.00 | 15.6920 | 15.85 | +0.247% | 5,857 | -18.927% |
| 2025-08-08 | 16.2700 | 16.27 | 15.7400 | 15.81 | +1.613% | 11,482 | -18.727% |
| 2025-08-07 | 16.6185 | 16.62 | 15.5600 | 15.56 | -3.707% | 17,844 | -17.416% |
| 2025-08-06 | 16.3250 | 16.32 | 16.1100 | 16.16 | +1.317% | 4,253 | -20.478% |
| 2025-08-05 | 15.9700 | 16.00 | 15.8450 | 15.95 | -2.213% | 13,041 | -19.431% |
| 2025-08-04 | 16.1300 | 16.31 | 15.8100 | 16.31 | +3.228% | 14,819 | -21.214% |
| 2025-08-01 | 15.8500 | 16.37 | 15.7520 | 15.80 | -1.188% | 6,986 | -18.671% |
| 2025-07-31 | 15.6050 | 15.99 | 15.4100 | 15.99 | -1.174% | 17,894 | -19.637% |
| 2025-07-30 | 15.7400 | 16.18 | 15.2150 | 16.18 | +5.167% | 10,012 | -20.581% |
| 2025-07-29 | 15.5450 | 15.55 | 15.3850 | 15.38 | -1.756% | 16,713 | -16.477% |
| 2025-07-28 | 15.4350 | 15.66 | 15.1800 | 15.66 | +1.241% | 80,155 | -17.944% |
| 2025-07-25 | 15.5300 | 15.63 | 15.4200 | 15.47 | -0.399% | 48,309 | -16.925% |
| 2025-07-24 | 15.5775 | 15.67 | 15.2400 | 15.53 | +0.388% | 111,296 | -17.257% |
| 2025-07-23 | 15.4800 | 15.54 | 15.4300 | 15.47 | +3.202% | 17,519 | -16.936% |
| 2025-07-22 | 15.1100 | 15.33 | 14.9200 | 14.99 | -4.003% | 17,855 | -14.276% |
| 2025-07-21 | 15.4700 | 15.62 | 15.2075 | 15.62 | +3.080% | 5,892 | -17.707% |
| 2025-07-18 | 15.3300 | 15.54 | 15.0805 | 15.15 | -1.633% | 4,118 | -15.173% |
| 2025-07-17 | 14.7500 | 15.52 | 14.7500 | 15.40 | +1.316% | 5,564 | -16.558% |
| 2025-07-16 | 15.7000 | 15.70 | 15.1000 | 15.20 | +0.132% | 14,502 | -15.461% |
| 2025-07-15 | 14.8900 | 15.26 | 14.8900 | 15.18 | +3.125% | 60,474 | -15.349% |
| 2025-07-14 | 15.0150 | 15.02 | 14.7000 | 14.72 | -0.440% | 9,896 | -12.704% |
| 2025-07-11 | 14.9450 | 14.95 | 14.7000 | 14.79 | -2.021% | 66,589 | -13.088% |
| 2025-07-10 | 15.0650 | 15.09 | 14.9300 | 15.09 | -3.083% | 23,533 | -14.844% |
| 2025-07-09 | 15.5600 | 15.70 | 15.0700 | 15.57 | +5.132% | 6,438 | -17.469% |
| 2025-07-08 | 15.3600 | 15.70 | 14.8100 | 14.81 | -1.003% | 37,363 | -13.234% |
| 2025-07-07 | 15.8250 | 15.83 | 14.9400 | 14.96 | -5.196% | 21,783 | -14.104% |
| 2025-07-03 | 15.4000 | 15.95 | 15.4000 | 15.78 | +1.544% | 17,190 | -18.568% |
| 2025-07-02 | 15.9200 | 15.92 | 15.4000 | 15.54 | -1.176% | 52,499 | -17.310% |
| 2025-07-01 | 15.5950 | 15.85 | 15.4400 | 15.72 | +1.358% | 3,620 | -18.283% |
| 2025-06-30 | 14.7710 | 15.51 | 14.7710 | 15.51 | +3.498% | 50,691 | -17.173% |
| 2025-06-27 | 14.9850 | 15.20 | 14.7725 | 14.99 | +2.953% | 3,061 | -14.276% |
| 2025-06-26 | 14.5950 | 15.46 | 14.5500 | 14.56 | -12.289% | 7,099 | -11.745% |
| 2025-06-25 | 15.0100 | 16.60 | 14.8300 | 16.60 | +5.464% | 12,286 | -22.590% |
| 2025-06-24 | 15.8399 | 15.84 | 15.1300 | 15.74 | +2.943% | 6,119 | -18.361% |
| 2025-06-23 | 15.0500 | 15.40 | 14.6000 | 15.29 | +2.617% | 5,082 | -15.958% |
| 2025-06-20 | 15.4550 | 15.71 | 14.5500 | 14.90 | -0.067% | 7,108 | -13.758% |
| 2025-06-18 | 15.3950 | 15.53 | 14.9100 | 14.91 | -1.519% | 9,056 | -13.816% |
| 2025-06-17 | 15.5900 | 15.59 | 15.0800 | 15.14 | +0.464% | 5,275 | -15.125% |
| 2025-06-16 | 15.0300 | 15.12 | 14.8100 | 15.07 | -1.310% | 16,311 | -14.731% |
| 2025-06-13 | 15.1800 | 15.27 | 14.8225 | 15.27 | +1.327% | 5,354 | -15.848% |
| 2025-06-12 | 14.2700 | 15.07 | 14.2700 | 15.07 | +5.606% | 64,083 | -14.731% |
| 2025-06-11 | 14.8775 | 14.97 | 14.2700 | 14.27 | -3.451% | 11,164 | -9.951% |
| 2025-06-10 | 14.8850 | 14.89 | 14.7150 | 14.78 | +3.574% | 9,172 | -13.058% |
| 2025-06-09 | 14.8800 | 14.88 | 14.2700 | 14.27 | -2.627% | 7,492 | -9.951% |
| 2025-06-06 | 14.6900 | 14.69 | 14.4950 | 14.65 | -0.340% | 6,940 | -12.317% |
| 2025-06-05 | 14.6600 | 14.95 | 14.5000 | 14.71 | -2.162% | 9,795 | -12.615% |
| 2025-06-04 | 14.9800 | 15.08 | 14.7700 | 15.03 | +0.704% | 4,562 | -14.504% |
| 2025-06-03 | 14.7100 | 14.93 | 14.6800 | 14.93 | -1.420% | 6,952 | -13.903% |
| 2025-06-02 | 14.8125 | 15.14 | 14.7100 | 15.14 | +1.220% | 7,764 | -15.125% |
| 2025-05-30 | 14.9250 | 15.10 | 14.9250 | 14.96 | -0.350% | 5,829 | -14.090% |
| 2025-05-29 | 15.4250 | 15.62 | 14.9700 | 15.01 | -1.380% | 665,647 | -14.390% |
| 2025-05-28 | 15.7950 | 15.79 | 15.0750 | 15.22 | -0.490% | 7,761 | -15.572% |
| 2025-05-27 | 15.0000 | 15.68 | 15.0000 | 15.29 | +1.628% | 8,945 | -15.986% |
| 2025-05-23 | 14.7100 | 15.30 | 14.7100 | 15.05 | +1.730% | 10,018 | -14.618% |
| 2025-05-22 | 15.2275 | 15.30 | 14.7940 | 14.79 | +0.639% | 229,122 | -13.140% |
| 2025-05-21 | 14.7400 | 14.74 | 14.5400 | 14.70 | -0.662% | 31,493 | -12.585% |
| 2025-05-20 | 14.7850 | 15.00 | 14.6300 | 14.80 | -2.130% | 60,437 | -13.164% |
| 2025-05-19 | 14.9900 | 15.17 | 14.5700 | 15.12 | +1.477% | 14,068 | -15.013% |
| 2025-05-16 | 14.4650 | 14.90 | 14.3901 | 14.90 | +3.472% | 9,297 | -13.758% |
| 2025-05-15 | 13.7800 | 14.57 | 13.7800 | 14.40 | -0.707% | 10,672 | -10.764% |
| 2025-05-14 | 14.6900 | 14.87 | 14.3000 | 14.50 | -2.471% | 10,426 | -11.395% |
| 2025-05-13 | 14.1950 | 14.87 | 14.0700 | 14.87 | +9.017% | 10,890 | -13.584% |
| 2025-05-12 | 13.7930 | 14.24 | 13.6401 | 13.64 | +0.148% | 34,182 | -5.792% |
| 2025-05-09 | 13.2750 | 14.03 | 13.2750 | 13.62 | +1.528% | 59,963 | -5.653% |
| 2025-05-08 | 13.3300 | 13.53 | 13.2500 | 13.41 | +4.600% | 17,846 | -4.212% |
| 2025-05-07 | 12.9500 | 13.02 | 12.7250 | 12.82 | +0.195% | 16,776 | +0.195% |
| 2025-05-06 | 12.0901 | 13.00 | 12.0901 | 12.80 | -2.290% | 7,277 | +0.391% |
| 2025-05-05 | 13.1600 | 13.45 | 13.0500 | 13.10 | 0.000% | 15,583 | -1.908% |
| 2025-05-02 | 12.4400 | 13.44 | 12.4400 | 13.10 | -0.983% | 39,660 | -1.908% |
| 2025-05-01 | 13.1600 | 13.98 | 12.4800 | 13.23 | +0.838% | 34,622 | -2.872% |
| 2025-04-30 | 13.3250 | 13.33 | 13.0000 | 13.12 | +3.715% | 54,511 | -2.058% |
| 2025-04-29 | 13.3100 | 13.47 | 12.6500 | 12.65 | -0.394% | 114,062 | +1.581% |
| 2025-04-28 | 13.1975 | 13.46 | 12.7000 | 12.70 | -2.533% | 79,104 | +1.181% |
| 2025-04-25 | 13.1550 | 13.29 | 13.0300 | 13.03 | +0.269% | 45,852 | -1.381% |
| 2025-04-24 | 12.9200 | 13.22 | 12.9200 | 12.99 | +1.207% | 9,355 | -1.116% |
| 2025-04-23 | 13.1500 | 13.15 | 12.8400 | 12.84 | -2.357% | 68,400 | +0.078% |
| 2025-04-22 | 12.7800 | 13.15 | 12.7800 | 13.15 | +9.492% | 12,623 | -2.281% |
| 2025-04-21 | 12.3350 | 12.71 | 11.8601 | 12.01 | +0.840% | 11,811 | +6.994% |
| 2025-04-17 | 12.6300 | 12.81 | 11.9100 | 11.91 | -4.337% | 757,443 | +7.893% |
| 2025-04-16 | 12.4000 | 12.75 | 12.1300 | 12.45 | -2.352% | 713,635 | +3.213% |
| 2025-04-15 | 11.7201 | 12.75 | 11.7201 | 12.75 | +4.123% | 345,981 | +0.785% |
| 2025-04-14 | 11.8600 | 12.54 | 11.8600 | 12.24 | 0.000% | 497,688 | +4.941% |