São Paulo - Delayed Quote
BRL
MRV Engenharia e Participações S.A. (MRVE3.SA)
4.0500
+0.0100
(+0.25%)
At close: October 30 at 5:05:42 PM GMT-3
Currency in BRL
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.0200 | 4.1100 | 3.8500 | 4.0500 | 4.0500 | 19,550,900 |
|
Oct 29, 2026
|
4.3200 | 4.5300 | 4.0100 | 4.0400 | 4.0400 | 31,401,300 |
|
Oct 28, 2026
|
4.4800 | 4.4800 | 4.0700 | 4.3300 | 4.3300 | 36,137,900 |
|
Oct 27, 2026
|
4.8800 | 4.8800 | 4.4200 | 4.4600 | 4.4600 | 46,685,100 |
|
Oct 26, 2026
|
4.1200 | 5.0200 | 4.1200 | 4.7300 | 4.7300 | 42,732,800 |
|
Oct 23, 2026
|
8.2700 | 8.5000 | 8.1100 | 8.2300 | 8.2300 | 24,511,400 |
|
Oct 22, 2026
|
8.0800 | 8.3900 | 7.9800 | 8.2300 | 8.2300 | 18,994,800 |
|
Oct 21, 2026
|
8.4700 | 8.5500 | 8.0500 | 8.2300 | 8.2300 | 14,777,300 |
|
Oct 20, 2026
|
8.4500 | 8.4800 | 8.0500 | 8.3500 | 8.3500 | 27,119,900 |
|
Oct 19, 2026
|
7.3800 | 8.1300 | 7.3700 | 8.0100 | 8.0100 | 25,398,500 |
|
Oct 16, 2026
|
7.1900 | 7.5200 | 7.0600 | 7.2200 | 7.2200 | 20,431,300 |
|
Oct 15, 2026
|
7.1800 | 7.4600 | 6.9900 | 7.1200 | 7.1200 | 16,725,700 |
|
Oct 14, 2026
|
7.2300 | 7.6200 | 7.0800 | 7.4900 | 7.4900 | 18,379,800 |
|
Oct 13, 2026
|
7.5900 | 8.2000 | 7.3300 | 7.4800 | 7.4800 | 30,868,200 |
|
Oct 9, 2026
|
6.6200 | 7.9300 | 6.5900 | 7.8200 | 7.8200 | 34,237,000 |
|
Oct 8, 2026
|
6.3500 | 6.6000 | 6.2700 | 6.4300 | 6.4300 | 20,562,600 |
|
Oct 7, 2026
|
6.3600 | 6.6600 | 6.3200 | 6.3500 | 6.3500 | 14,327,100 |
|
Oct 6, 2026
|
6.4100 | 6.6300 | 6.2300 | 6.4000 | 6.4000 | 17,967,100 |
|
Oct 5, 2026
|
6.1700 | 6.6900 | 6.1000 | 6.2700 | 6.2700 | 32,897,600 |
|
Oct 2, 2026
|
5.6000 | 5.6800 | 5.4200 | 5.6300 | 5.6300 | 12,990,600 |
|
Oct 1, 2026
|
5.5100 | 5.5800 | 5.3200 | 5.4400 | 5.4400 | 14,481,600 |
|
Sep 30, 2026
|
5.5100 | 5.5800 | 5.3700 | 5.4700 | 5.4700 | 13,026,700 |
|
Sep 29, 2026
|
5.2100 | 5.3800 | 5.2000 | 5.3800 | 5.3800 | 8,554,000 |
|
Sep 28, 2026
|
5.1300 | 5.3200 | 5.0700 | 5.2100 | 5.2100 | 8,483,300 |
|
Sep 25, 2026
|
5.2200 | 5.3000 | 5.1100 | 5.1700 | 5.1700 | 9,672,300 |
|
Sep 24, 2026
|
5.2500 | 5.3400 | 5.1600 | 5.2200 | 5.2200 | 9,003,700 |
|
Sep 23, 2026
|
5.2400 | 5.5000 | 5.2200 | 5.2400 | 5.2400 | 14,710,300 |
|
Sep 22, 2026
|
5.2400 | 5.3300 | 5.1200 | 5.3100 | 5.3100 | 9,763,700 |
|
Sep 21, 2026
|
5.3100 | 5.5500 | 5.2600 | 5.2600 | 5.2600 | 16,685,400 |
|
Sep 18, 2026
|
5.4300 | 5.4400 | 5.2100 | 5.2300 | 5.2300 | 11,774,500 |
|
Sep 17, 2026
|
5.7800 | 5.8300 | 5.4000 | 5.4300 | 5.4300 | 21,098,800 |
|
Sep 16, 2026
|
5.6800 | 5.9700 | 5.6200 | 5.7100 | 5.7100 | 18,126,200 |
|
Sep 15, 2026
|
5.5700 | 5.7300 | 5.4700 | 5.6900 | 5.6900 | 7,721,800 |
|
Sep 14, 2026
|
5.5800 | 5.6300 | 5.3800 | 5.5500 | 5.5500 | 12,126,600 |
|
Sep 11, 2026
|
5.7300 | 5.8100 | 5.6300 | 5.7400 | 5.7400 | 8,166,300 |
|
Sep 10, 2026
|
5.5900 | 5.8400 | 5.4600 | 5.7200 | 5.7200 | 13,289,200 |
|
Sep 9, 2026
|
5.7800 | 5.8000 | 5.5500 | 5.6400 | 5.6400 | 7,111,800 |
|
Sep 8, 2026
|
5.6700 | 5.8200 | 5.5100 | 5.8100 | 5.8100 | 12,276,300 |
|
Sep 4, 2026
|
5.5800 | 5.7100 | 5.5300 | 5.5500 | 5.5500 | 6,173,600 |
|
Sep 3, 2026
|
5.9500 | 5.9500 | 5.5800 | 5.6100 | 5.6100 | 13,637,500 |
|
Sep 2, 2026
|
5.6000 | 5.8200 | 5.4200 | 5.6800 | 5.6800 | 14,679,700 |
|
Sep 1, 2026
|
5.5100 | 5.6700 | 5.4000 | 5.5400 | 5.5400 | 12,147,900 |
|
Aug 31, 2026
|
5.3000 | 5.6700 | 5.2500 | 5.5100 | 5.5100 | 30,355,200 |
|
Aug 28, 2026
|
5.5200 | 5.5800 | 5.1400 | 5.1900 | 5.1900 | 12,108,200 |
|
Aug 27, 2026
|
5.4600 | 5.7700 | 5.3900 | 5.4700 | 5.4700 | 14,479,800 |
|
Aug 26, 2026
|
5.4500 | 5.5800 | 5.3900 | 5.5100 | 5.5100 | 15,570,000 |
|
Aug 25, 2026
|
5.1600 | 5.5000 | 5.0800 | 5.4600 | 5.4600 | 15,925,800 |
|
Aug 24, 2026
|
5.0400 | 5.3200 | 5.0100 | 5.1600 | 5.1600 | 11,703,900 |
|
Aug 21, 2026
|
4.9500 | 5.1200 | 4.9400 | 5.0900 | 5.0900 | 12,338,400 |
|
Aug 20, 2026
|
4.8000 | 5.0500 | 4.7700 | 4.9100 | 4.9100 | 11,632,100 |
|
Aug 19, 2026
|
4.8900 | 4.9100 | 4.7500 | 4.8800 | 4.8800 | 13,721,700 |
|
Aug 18, 2026
|
4.8800 | 4.9000 | 4.7400 | 4.7600 | 4.7600 | 10,594,400 |
|
Aug 17, 2026
|
4.7400 | 4.9000 | 4.6900 | 4.8600 | 4.8600 | 10,252,700 |
|
Aug 14, 2026
|
4.7600 | 4.9500 | 4.4700 | 4.7600 | 4.7600 | 20,495,300 |
|
Aug 13, 2026
|
4.2500 | 4.8800 | 4.2500 | 4.8000 | 4.8000 | 25,241,500 |
|
Aug 12, 2026
|
4.3000 | 4.3500 | 4.2000 | 4.2000 | 4.2000 | 11,711,100 |
|
Aug 11, 2026
|
4.3800 | 4.4400 | 4.2400 | 4.2800 | 4.2800 | 10,830,700 |
|
Aug 10, 2026
|
4.4300 | 4.4500 | 4.2900 | 4.3800 | 4.3800 | 16,412,900 |
|
Aug 7, 2026
|
4.6400 | 4.6500 | 4.3800 | 4.4600 | 4.4600 | 12,658,200 |
|
Aug 6, 2026
|
4.6700 | 4.7400 | 4.5500 | 4.5700 | 4.5700 | 6,251,000 |
|
Aug 5, 2026
|
4.6500 | 4.8800 | 4.6500 | 4.7100 | 4.7100 | 10,315,900 |
|
Aug 4, 2026
|
4.7700 | 4.7700 | 4.4700 | 4.6200 | 4.6200 | 12,598,400 |
|
Aug 3, 2026
|
4.7900 | 4.8900 | 4.6800 | 4.6800 | 4.6800 | 8,431,300 |
|
Jul 31, 2026
|
4.7500 | 4.8900 | 4.7000 | 4.7400 | 4.7400 | 6,516,500 |
|
Jul 30, 2026
|
4.6200 | 4.8000 | 4.6000 | 4.7300 | 4.7300 | 8,228,800 |
|
Jul 29, 2026
|
4.6800 | 4.6800 | 4.5100 | 4.5900 | 4.5900 | 8,795,600 |
|
Jul 28, 2026
|
4.8200 | 4.8600 | 4.6500 | 4.6600 | 4.6600 | 9,579,200 |
|
Jul 27, 2026
|
4.5100 | 4.6700 | 4.4900 | 4.6700 | 4.6700 | 9,341,100 |
|
Jul 24, 2026
|
4.3700 | 4.5100 | 4.3600 | 4.4600 | 4.4600 | 7,702,900 |
|
Jul 23, 2026
|
4.5600 | 4.5600 | 4.3600 | 4.3900 | 4.3900 | 13,602,000 |
|
Jul 22, 2026
|
4.5400 | 4.6200 | 4.4900 | 4.5900 | 4.5900 | 7,124,600 |
|
Jul 21, 2026
|
4.5900 | 4.6000 | 4.4300 | 4.5100 | 4.5100 | 9,480,200 |
|
Jul 20, 2026
|
4.7100 | 4.7400 | 4.5300 | 4.5900 | 4.5900 | 10,289,900 |
|
Jul 17, 2026
|
4.8200 | 4.9000 | 4.6700 | 4.6800 | 4.6800 | 11,119,200 |
|
Jul 16, 2026
|
4.8500 | 4.9300 | 4.7700 | 4.8400 | 4.8400 | 8,581,000 |
|
Jul 15, 2026
|
4.8600 | 5.0200 | 4.7900 | 4.8700 | 4.8700 | 12,152,000 |
|
Jul 14, 2026
|
4.7900 | 4.8600 | 4.6300 | 4.8400 | 4.8400 | 12,866,700 |
|
Jul 13, 2026
|
4.9900 | 5.0100 | 4.7400 | 4.7400 | 4.7400 | 9,580,800 |
|
Jul 10, 2026
|
5.1900 | 5.2800 | 4.9700 | 5.0100 | 5.0100 | 11,750,300 |
|
Jul 9, 2026
|
4.8600 | 5.0500 | 4.8000 | 4.9600 | 4.9600 | 8,618,800 |
|
Jul 8, 2026
|
5.1200 | 5.1300 | 4.8000 | 4.8400 | 4.8400 | 12,622,500 |
|
Jul 7, 2026
|
5.3500 | 5.3600 | 5.0800 | 5.1400 | 5.1400 | 11,250,700 |
|
Jul 6, 2026
|
5.3600 | 5.5000 | 5.3100 | 5.3100 | 5.3100 | 8,255,700 |
|
Jul 3, 2026
|
5.3200 | 5.4400 | 5.2100 | 5.4300 | 5.4300 | 4,917,500 |
|
Jul 2, 2026
|
5.2300 | 5.3300 | 5.1800 | 5.3000 | 5.3000 | 7,084,600 |
|
Jul 1, 2026
|
5.1400 | 5.2500 | 5.0300 | 5.1700 | 5.1700 | 9,133,400 |
|
Jun 30, 2026
|
5.1700 | 5.3300 | 5.0500 | 5.2800 | 5.2800 | 9,682,100 |
|
Jun 29, 2026
|
5.2400 | 5.2900 | 5.2000 | 5.2400 | 5.2400 | 4,141,400 |
|
Jun 26, 2026
|
5.1600 | 5.3000 | 5.1000 | 5.2400 | 5.2400 | 4,546,600 |
|
Jun 25, 2026
|
5.0500 | 5.2100 | 5.0100 | 5.1800 | 5.1800 | 8,059,400 |
|
Jun 24, 2026
|
4.8600 | 5.0600 | 4.8400 | 5.0100 | 5.0100 | 7,379,400 |
|
Jun 23, 2026
|
4.9200 | 5.0400 | 4.8800 | 4.9000 | 4.9000 | 6,995,200 |
|
Jun 22, 2026
|
4.9300 | 5.0600 | 4.9100 | 4.9500 | 4.9500 | 5,108,100 |
|
Jun 19, 2026
|
4.8900 | 4.9600 | 4.8500 | 4.9200 | 4.9200 | 3,994,900 |
|
Jun 18, 2026
|
5.1300 | 5.1800 | 4.8300 | 4.8600 | 4.8600 | 11,926,800 |
|
Jun 17, 2026
|
5.3300 | 5.4000 | 5.0300 | 5.0800 | 5.0800 | 8,224,400 |
|
Jun 16, 2026
|
5.1700 | 5.3000 | 5.1000 | 5.3000 | 5.3000 | 11,855,200 |
|
Jun 15, 2026
|
5.3700 | 5.4800 | 5.1200 | 5.1800 | 5.1800 | 11,892,700 |
|
Jun 12, 2026
|
5.1500 | 5.3800 | 5.1100 | 5.1800 | 5.1800 | 8,493,300 |
|
Jun 11, 2026
|
5.2500 | 5.3100 | 5.0500 | 5.2100 | 5.2100 | 17,960,900 |
|
Jun 10, 2026
|
5.3300 | 5.3400 | 5.1700 | 5.1900 | 5.1900 | 8,300,000 |
|
Jun 9, 2026
|
5.3800 | 5.4800 | 5.3100 | 5.3700 | 5.3700 | 11,745,900 |
|
Jun 8, 2026
|
5.5800 | 5.5900 | 5.3000 | 5.3400 | 5.3400 | 11,004,600 |
|
Jun 5, 2026
|
5.7100 | 5.7300 | 5.5500 | 5.6000 | 5.6000 | 9,896,000 |
|
Jun 3, 2026
|
5.6700 | 5.7600 | 5.5000 | 5.7200 | 5.7200 | 21,001,900 |
|
Jun 2, 2026
|
5.7800 | 6.0200 | 5.7800 | 5.9300 | 5.9300 | 15,859,800 |
|
Jun 1, 2026
|
5.8400 | 5.8700 | 5.6800 | 5.7200 | 5.7200 | 9,344,300 |
|
May 29, 2026
|
5.9700 | 5.9800 | 5.7900 | 5.8500 | 5.8500 | 7,497,800 |
|
May 28, 2026
|
5.9800 | 6.0600 | 5.8700 | 5.9700 | 5.9700 | 6,889,300 |
|
May 27, 2026
|
6.3200 | 6.3400 | 5.9300 | 5.9700 | 5.9700 | 10,731,900 |
|
May 26, 2026
|
6.1400 | 6.2400 | 6.0700 | 6.1500 | 6.1500 | 6,807,000 |
|
May 25, 2026
|
6.1200 | 6.3000 | 6.0900 | 6.2700 | 6.2700 | 4,685,100 |
|
May 22, 2026
|
6.2300 | 6.2300 | 5.9900 | 6.0300 | 6.0300 | 8,672,900 |
|
May 21, 2026
|
6.3700 | 6.3900 | 6.1400 | 6.2300 | 6.2300 | 9,619,800 |
|
May 20, 2026
|
6.1600 | 6.5700 | 6.1600 | 6.4400 | 6.4400 | 10,064,100 |
|
May 19, 2026
|
6.0500 | 6.2000 | 5.9700 | 6.1100 | 6.1100 | 7,464,500 |
|
May 18, 2026
|
6.2400 | 6.2700 | 6.0500 | 6.1400 | 6.1400 | 8,712,000 |
|
May 15, 2026
|
6.2400 | 6.3600 | 6.1800 | 6.2200 | 6.2200 | 8,853,300 |
|
May 14, 2026
|
6.2000 | 6.4500 | 6.1800 | 6.4300 | 6.4300 | 12,906,400 |
|
May 13, 2026
|
6.3100 | 6.3700 | 5.9500 | 6.1300 | 6.1300 | 21,489,900 |
|
May 12, 2026
|
6.2700 | 6.4300 | 6.0700 | 6.3100 | 6.3100 | 10,029,200 |
|
May 11, 2026
|
6.6100 | 6.6900 | 6.3300 | 6.4200 | 6.4200 | 10,246,200 |
|
May 8, 2026
|
7.0500 | 7.1000 | 6.5900 | 6.6900 | 6.6900 | 9,609,200 |
|
May 7, 2026
|
7.0500 | 7.1000 | 6.9100 | 6.9200 | 6.9200 | 5,554,400 |
|
May 6, 2026
|
6.9300 | 7.2000 | 6.9000 | 7.0400 | 7.0400 | 9,379,200 |
|
May 5, 2026
|
6.7200 | 6.8800 | 6.6900 | 6.7300 | 6.7300 | 7,889,500 |
|
May 4, 2026
|
6.9600 | 7.0500 | 6.6500 | 6.6800 | 6.6800 | 9,618,800 |
|
Apr 30, 2026
|
6.9000 | 7.0000 | 6.8400 | 6.9200 | 6.9200 | 6,701,800 |
|
Apr 29, 2026
|
6.9200 | 6.9200 | 6.7400 | 6.7800 | 6.7800 | 8,237,000 |
|
Apr 28, 2026
|
6.7500 | 7.0000 | 6.6500 | 6.9500 | 6.9500 | 12,418,600 |
|
Apr 27, 2026
|
7.3500 | 7.3800 | 6.8500 | 6.9000 | 6.9000 | 15,464,100 |
|
Apr 24, 2026
|
7.4300 | 7.5300 | 7.2100 | 7.3000 | 7.3000 | 8,091,100 |
|
Apr 23, 2026
|
7.6000 | 7.6200 | 7.3600 | 7.4600 | 7.4600 | 6,335,700 |
|
Apr 22, 2026
|
7.6400 | 7.7100 | 7.5500 | 7.5900 | 7.5900 | 7,235,000 |
|
Apr 20, 2026
|
7.6200 | 7.7000 | 7.5300 | 7.6700 | 7.6700 | 10,298,600 |
|
Apr 17, 2026
|
7.8400 | 7.9000 | 7.6400 | 7.6900 | 7.6900 | 8,500,100 |
|
Apr 16, 2026
|
7.8200 | 7.9000 | 7.5600 | 7.6100 | 7.6100 | 7,395,900 |
|
Apr 15, 2026
|
7.8600 | 7.9500 | 7.6800 | 7.8200 | 7.8200 | 8,773,600 |
|
Apr 14, 2026
|
7.9500 | 8.1400 | 7.8600 | 7.9100 | 7.9100 | 7,701,100 |
|
Apr 13, 2026
|
7.7000 | 7.9300 | 7.6600 | 7.9200 | 7.9200 | 6,533,200 |
|
Apr 10, 2026
|
8.0300 | 8.0400 | 7.6600 | 7.8000 | 7.8000 | 7,853,800 |
|
Apr 9, 2026
|
7.6200 | 8.1300 | 7.5400 | 7.9100 | 7.9100 | 11,971,000 |
|
Apr 8, 2026
|
7.5700 | 7.8800 | 7.5200 | 7.6700 | 7.6700 | 15,522,100 |
|
Apr 7, 2026
|
7.8800 | 7.8800 | 7.1400 | 7.1900 | 7.1900 | 25,988,900 |
|
Apr 6, 2026
|
7.9700 | 8.0400 | 7.8400 | 7.9400 | 7.9400 | 4,834,800 |
|
Apr 2, 2026
|
7.7400 | 8.0400 | 7.6800 | 7.9300 | 7.9300 | 6,353,400 |
|
Apr 1, 2026
|
7.9900 | 8.2100 | 7.9100 | 8.0500 | 8.0500 | 9,720,400 |
|
Mar 31, 2026
|
7.8500 | 7.9700 | 7.5000 | 7.8700 | 7.8700 | 11,572,000 |
|
Mar 30, 2026
|
7.9500 | 7.9600 | 7.5200 | 7.5800 | 7.5800 | 8,968,800 |
|
Mar 27, 2026
|
7.9200 | 7.9900 | 7.6600 | 7.6600 | 7.6600 | 7,709,200 |
|
Mar 26, 2026
|
8.1800 | 8.2900 | 7.9200 | 8.0300 | 8.0300 | 6,700,900 |
|
Mar 25, 2026
|
7.9300 | 8.4500 | 7.8700 | 8.3200 | 8.3200 | 11,365,400 |
|
Mar 24, 2026
|
7.6000 | 7.7500 | 7.4000 | 7.7400 | 7.7400 | 6,569,100 |
|
Mar 23, 2026
|
7.3900 | 7.7800 | 7.3900 | 7.6500 | 7.6500 | 7,979,100 |
|
Mar 20, 2026
|
7.5300 | 7.5300 | 7.1000 | 7.1600 | 7.1600 | 8,744,600 |
|
Mar 19, 2026
|
7.4400 | 7.6300 | 7.2700 | 7.5700 | 7.5700 | 11,040,900 |
|
Mar 18, 2026
|
7.5600 | 7.7200 | 7.4700 | 7.5900 | 7.5900 | 8,230,400 |
|
Mar 17, 2026
|
7.6500 | 7.8100 | 7.6000 | 7.6700 | 7.6700 | 7,381,900 |
|
Mar 16, 2026
|
7.9300 | 7.9400 | 7.5700 | 7.6500 | 7.6500 | 8,090,700 |
|
Mar 13, 2026
|
8.1900 | 8.2500 | 7.6100 | 7.6800 | 7.6800 | 21,115,700 |
|
Mar 12, 2026
|
8.4000 | 8.4600 | 8.1000 | 8.1200 | 8.1200 | 13,979,900 |
|
Mar 11, 2026
|
8.6400 | 8.7800 | 8.5000 | 8.6200 | 8.6200 | 10,506,800 |
|
Mar 10, 2026
|
8.7100 | 8.9000 | 8.4900 | 8.7100 | 8.7100 | 17,031,300 |
|
Mar 9, 2026
|
8.9900 | 8.9900 | 8.4400 | 8.5700 | 8.5700 | 18,784,700 |
|
Mar 6, 2026
|
9.2200 | 9.3600 | 8.9900 | 9.3000 | 9.3000 | 9,308,500 |
|
Mar 5, 2026
|
9.6400 | 9.7200 | 9.2600 | 9.3400 | 9.3400 | 7,437,700 |
|
Mar 4, 2026
|
9.7400 | 9.9500 | 9.6100 | 9.7000 | 9.7000 | 5,431,600 |
|
Mar 3, 2026
|
9.5700 | 9.7300 | 9.2600 | 9.5300 | 9.5300 | 11,141,700 |
|
Mar 2, 2026
|
9.9900 | 10.0900 | 9.7800 | 10.0100 | 10.0100 | 7,494,200 |
|
Feb 27, 2026
|
10.3500 | 10.3700 | 10.1400 | 10.2400 | 10.2400 | 5,998,200 |
|
Feb 26, 2026
|
10.3200 | 10.5300 | 10.2800 | 10.4300 | 10.4300 | 6,438,200 |
|
Feb 25, 2026
|
10.4100 | 10.4100 | 10.1200 | 10.3400 | 10.3400 | 7,206,500 |
|
Feb 24, 2026
|
10.2800 | 10.4400 | 10.2300 | 10.3500 | 10.3500 | 7,330,800 |
|
Feb 23, 2026
|
10.3200 | 10.3700 | 10.0800 | 10.2000 | 10.2000 | 8,154,100 |
|
Feb 20, 2026
|
9.9700 | 10.3400 | 9.7300 | 10.3400 | 10.3400 | 6,764,800 |
|
Feb 19, 2026
|
9.8900 | 10.0800 | 9.8000 | 10.0300 | 10.0300 | 4,954,600 |
|
Feb 18, 2026
|
9.7000 | 10.0400 | 9.7000 | 9.8400 | 9.8400 | 5,144,300 |
|
Feb 13, 2026
|
9.7000 | 9.8600 | 9.4900 | 9.7900 | 9.7900 | 7,005,800 |
|
Feb 12, 2026
|
9.8500 | 10.1000 | 9.7700 | 9.8500 | 9.8500 | 12,874,900 |
|
Feb 11, 2026
|
9.5500 | 9.9700 | 9.5400 | 9.8500 | 9.8500 | 11,314,400 |
|
Feb 10, 2026
|
9.0300 | 9.5600 | 9.0000 | 9.4800 | 9.4800 | 11,981,500 |
|
Feb 9, 2026
|
8.9900 | 9.1200 | 8.8000 | 9.1000 | 9.1000 | 5,960,800 |
|
Feb 6, 2026
|
8.7600 | 8.9700 | 8.6200 | 8.9400 | 8.9400 | 9,544,400 |
|
Feb 5, 2026
|
8.1800 | 8.7900 | 8.1500 | 8.7400 | 8.7400 | 11,355,700 |
|
Feb 4, 2026
|
8.3600 | 8.4500 | 8.0600 | 8.1800 | 8.1800 | 9,042,200 |
|
Feb 3, 2026
|
8.4500 | 8.6100 | 8.3700 | 8.4100 | 8.4100 | 7,609,500 |
|
Feb 2, 2026
|
8.1000 | 8.3800 | 8.0800 | 8.2800 | 8.2800 | 6,297,400 |
|
Jan 30, 2026
|
8.0800 | 8.1700 | 8.0000 | 8.0700 | 8.0700 | 7,396,900 |
|
Jan 29, 2026
|
8.4100 | 8.4300 | 7.8800 | 8.0800 | 8.0800 | 12,831,500 |
|
Jan 28, 2026
|
8.4300 | 8.5500 | 8.1800 | 8.2700 | 8.2700 | 10,509,200 |
|
Jan 27, 2026
|
8.2100 | 8.4600 | 8.2100 | 8.3300 | 8.3300 | 9,744,800 |
|
Jan 26, 2026
|
7.9400 | 8.1500 | 7.7700 | 8.1000 | 8.1000 | 8,501,400 |
|
Jan 23, 2026
|
7.8500 | 8.0000 | 7.8100 | 7.9400 | 7.9400 | 10,554,300 |
|
Jan 22, 2026
|
7.6700 | 8.0600 | 7.6500 | 7.7700 | 7.7700 | 7,848,200 |
|
Jan 21, 2026
|
7.4900 | 7.6500 | 7.4600 | 7.6100 | 7.6100 | 5,781,400 |
|
Jan 20, 2026
|
7.3000 | 7.4900 | 7.2100 | 7.3800 | 7.3800 | 5,476,400 |
|
Jan 19, 2026
|
7.4700 | 7.4700 | 7.2600 | 7.3700 | 7.3700 | 7,824,600 |
|
Jan 16, 2026
|
7.7700 | 7.8200 | 7.3500 | 7.4800 | 7.4800 | 10,263,700 |
|
Jan 15, 2026
|
7.6200 | 7.8500 | 7.6000 | 7.7800 | 7.7800 | 9,483,400 |
|
Jan 14, 2026
|
8.2500 | 8.5600 | 7.4100 | 7.6200 | 7.6200 | 34,070,800 |
|
Jan 13, 2026
|
7.9200 | 8.2000 | 7.8600 | 8.0500 | 8.0500 | 16,571,400 |
|
Jan 12, 2026
|
8.1600 | 8.1800 | 7.9500 | 7.9800 | 7.9800 | 6,290,400 |
|
Jan 9, 2026
|
8.1400 | 8.3400 | 8.0500 | 8.1700 | 8.1700 | 4,043,000 |
|
Jan 8, 2026
|
8.0400 | 8.1600 | 7.9600 | 8.0900 | 8.0900 | 4,954,700 |
|
Jan 7, 2026
|
8.3600 | 8.4100 | 7.9600 | 8.0100 | 8.0100 | 6,538,700 |
|
Jan 6, 2026
|
8.2600 | 8.4800 | 8.2100 | 8.4100 | 8.4100 | 6,296,300 |
|
Jan 5, 2026
|
7.7200 | 8.2700 | 7.6600 | 8.1900 | 8.1900 | 7,619,500 |
|
Jan 2, 2026
|
7.8400 | 7.8500 | 7.6300 | 7.7200 | 7.7200 | 4,902,600 |
|
Dec 30, 2025
|
7.7800 | 7.8600 | 7.7200 | 7.7900 | 7.7900 | 5,194,200 |
|
Dec 29, 2025
|
7.6900 | 7.7500 | 7.6300 | 7.6900 | 7.6900 | 4,328,100 |
|
Dec 26, 2025
|
7.7300 | 7.7300 | 7.6000 | 7.6900 | 7.6900 | 4,660,000 |
|
Dec 23, 2025
|
7.6400 | 7.7500 | 7.6000 | 7.7400 | 7.7400 | 5,802,100 |
|
Dec 22, 2025
|
7.8100 | 7.8100 | 7.5900 | 7.6100 | 7.6100 | 5,510,100 |
|
Dec 19, 2025
|
7.9000 | 7.9800 | 7.7700 | 7.8100 | 7.8100 | 5,577,000 |
|
Dec 18, 2025
|
8.0000 | 8.1300 | 7.8800 | 7.9000 | 7.9000 | 8,874,000 |
|
Dec 17, 2025
|
8.1600 | 8.2800 | 7.9100 | 8.0400 | 8.0400 | 10,256,500 |
|
Dec 16, 2025
|
8.2400 | 8.2400 | 7.9600 | 8.0100 | 8.0100 | 6,411,100 |
|
Dec 15, 2025
|
8.4000 | 8.4600 | 8.2700 | 8.3400 | 8.3400 | 5,597,900 |
|
Dec 12, 2025
|
8.2200 | 8.4300 | 8.0500 | 8.3000 | 8.3000 | 8,940,100 |
|
Dec 11, 2025
|
8.3900 | 8.5500 | 8.2200 | 8.2200 | 8.2200 | 7,790,200 |
|
Dec 10, 2025
|
8.3000 | 8.3900 | 8.2400 | 8.3500 | 8.3500 | 3,574,100 |
|
Dec 9, 2025
|
8.2600 | 8.4100 | 8.0000 | 8.3000 | 8.3000 | 7,167,600 |
|
Dec 8, 2025
|
8.5500 | 8.6300 | 8.2400 | 8.3400 | 8.3400 | 8,309,200 |
|
Dec 5, 2025
|
9.2300 | 9.4000 | 8.3800 | 8.4700 | 8.4700 | 15,855,200 |
|
Dec 4, 2025
|
9.4100 | 9.5000 | 9.0800 | 9.2300 | 9.2300 | 11,678,800 |
|
Dec 3, 2025
|
9.4200 | 9.5000 | 9.2300 | 9.3100 | 9.3100 | 6,612,600 |
|
Dec 2, 2025
|
9.3400 | 9.4400 | 9.2700 | 9.3600 | 9.3600 | 4,311,700 |
|
Dec 1, 2025
|
9.2900 | 9.4300 | 9.1300 | 9.2700 | 9.2700 | 5,464,200 |
|
Nov 28, 2025
|
9.0100 | 9.3800 | 8.9500 | 9.3000 | 9.3000 | 6,992,200 |
|
Nov 27, 2025
|
8.8900 | 9.0400 | 8.7800 | 9.0000 | 9.0000 | 6,036,400 |
|
Nov 26, 2025
|
8.9500 | 8.9900 | 8.7000 | 8.8900 | 8.8900 | 8,137,700 |
|
Nov 25, 2025
|
8.7000 | 9.0000 | 8.7000 | 8.9000 | 8.9000 | 7,264,300 |
|
Nov 24, 2025
|
8.4000 | 8.8000 | 8.3500 | 8.7100 | 8.7100 | 6,105,300 |
|
Nov 21, 2025
|
8.2100 | 8.4400 | 8.1800 | 8.3800 | 8.3800 | 5,351,000 |
|
Nov 19, 2025
|
8.3100 | 8.4700 | 8.2000 | 8.2500 | 8.2500 | 7,182,600 |
|
Nov 18, 2025
|
8.4500 | 8.5400 | 8.3200 | 8.3700 | 8.3700 | 6,767,100 |
|
Nov 17, 2025
|
8.4100 | 8.5900 | 8.3500 | 8.5400 | 8.5400 | 8,105,300 |
|
Nov 14, 2025
|
8.5800 | 8.9200 | 8.4200 | 8.4200 | 8.4200 | 13,785,600 |
|
Nov 13, 2025
|
8.2500 | 8.8300 | 8.1000 | 8.5600 | 8.5600 | 17,215,700 |
|
Nov 12, 2025
|
8.0500 | 8.2500 | 8.0400 | 8.1400 | 8.1400 | 9,350,500 |
|
Nov 11, 2025
|
7.8200 | 8.1500 | 7.8200 | 8.0600 | 8.0600 | 11,381,900 |
|
Nov 10, 2025
|
7.7600 | 7.7900 | 7.6500 | 7.6600 | 7.6600 | 3,299,600 |
|
Nov 7, 2025
|
7.6100 | 7.7800 | 7.5800 | 7.6900 | 7.6900 | 4,769,300 |
|
Nov 6, 2025
|
7.7400 | 7.8200 | 7.5600 | 7.6300 | 7.6300 | 5,815,100 |
|
Nov 5, 2025
|
7.6200 | 7.8200 | 7.5800 | 7.7600 | 7.7600 | 5,727,300 |
|
Nov 4, 2025
|
7.5600 | 7.6500 | 7.5300 | 7.6200 | 7.6200 | 3,171,600 |
|
Nov 3, 2025
|
7.5900 | 7.6300 | 7.4900 | 7.5900 | 7.5900 | 4,442,700 |
|
Oct 31, 2025
|
7.4600 | 7.7300 | 7.4300 | 7.5600 | 7.5600 | 11,929,800 |
|
Oct 30, 2025
|
7.0600 | 7.4400 | 7.0100 | 7.4100 | 7.4100 | 12,157,600 |
