Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DOHL4 - DOHLER - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,63 | 3,70 | -2,37% | 3,63 | 3,70 | 3,69 | 3,65 | 3,89 | 5 | 812.900 |
| 29/5/2026 | 3,65 | 3,79 | 0,00% | 3,61 | 3,79 | 3,68 | 3,62 | 3,79 | 13 | 1.217.000 |
| 28/5/2026 | 3,80 | 3,79 | 0,00% | 3,69 | 3,80 | 3,70 | 3,70 | 3,79 | 6 | 852.400 |
| 26/5/2026 | 3,64 | 3,79 | 0,00% | 3,64 | 3,79 | 3,69 | 3,56 | 3,90 | 10 | 2.292.700 |
| 22/5/2026 | 3,80 | 3,79 | +0,53% | 3,58 | 3,80 | 3,69 | 3,58 | 3,79 | 9 | 850.400 |
| 21/5/2026 | 3,55 | 3,77 | -0,53% | 3,55 | 3,77 | 3,67 | 3,58 | 3,92 | 20 | 3.929.300 |
| 20/5/2026 | 3,65 | 3,79 | -1,30% | 3,59 | 3,79 | 3,67 | 3,52 | 3,77 | 17 | 2.097.200 |
| 19/5/2026 | 3,44 | 3,84 | +11,95% | 3,36 | 3,84 | 3,45 | 3,40 | 3,83 | 32 | 3.837.800 |
| 18/5/2026 | 3,43 | 3,43 | 0,00% | 3,20 | 3,48 | 3,35 | 3,39 | 3,54 | 34 | 5.769.900 |
| 15/5/2026 | 3,45 | 3,43 | -1,15% | 3,42 | 3,45 | 3,43 | 3,42 | 3,52 | 8 | 618.500 |
| 14/5/2026 | 3,55 | 3,47 | -2,25% | 3,45 | 3,55 | 3,49 | 3,46 | 3,53 | 11 | 698.900 |
| 13/5/2026 | 3,57 | 3,55 | -0,56% | 3,55 | 3,57 | 3,56 | 3,55 | 3,62 | 4 | 1.499.000 |
| 12/5/2026 | 3,57 | 3,57 | -0,56% | 3,57 | 3,57 | 3,57 | 3,55 | 3,59 | 2 | 71.400 |
| 8/5/2026 | 3,59 | 3,59 | -0,55% | 3,59 | 3,59 | 3,59 | 3,59 | 3,64 | 3 | 143.600 |
| 7/5/2026 | 3,94 | 3,61 | -2,70% | 3,61 | 3,94 | 3,77 | 3,61 | 3,83 | 2 | 75.500 |
| 6/5/2026 | 3,78 | 3,71 | +0,27% | 3,63 | 3,78 | 3,69 | 3,66 | 3,71 | 6 | 295.500 |
| 5/5/2026 | 3,78 | 3,70 | +2,21% | 3,62 | 3,78 | 3,65 | 3,64 | 3,69 | 6 | 657.300 |
| 4/5/2026 | 3,62 | 3,62 | -1,09% | 3,62 | 3,62 | 3,62 | 3,62 | 3,66 | 1 | 36.200 |
| 29/4/2026 | 3,65 | 3,66 | 0,00% | 3,65 | 3,66 | 3,65 | 3,63 | 3,77 | 5 | 1.097.300 |
| 28/4/2026 | 3,56 | 3,66 | 0,00% | 3,56 | 3,66 | 3,64 | 3,56 | 3,76 | 7 | 1.277.100 |
| 27/4/2026 | 3,67 | 3,66 | -2,92% | 3,62 | 3,68 | 3,66 | 3,61 | 3,78 | 12 | 2.125.700 |
| 24/4/2026 | 3,67 | 3,77 | +2,17% | 3,61 | 3,77 | 3,67 | 3,69 | 3,77 | 12 | 1.395.100 |
| 23/4/2026 | 3,67 | 3,69 | 0,00% | 3,66 | 3,69 | 3,67 | 3,67 | 3,70 | 9 | 1.727.500 |
| 22/4/2026 | 3,65 | 3,69 | 0,00% | 3,65 | 3,69 | 3,67 | 3,68 | 3,72 | 7 | 1.692.000 |
| 20/4/2026 | 3,67 | 3,69 | +0,82% | 3,67 | 3,70 | 3,69 | 3,66 | 3,69 | 4 | 332.100 |
| 17/4/2026 | 3,66 | 3,66 | -1,08% | 3,65 | 3,68 | 3,65 | 3,66 | 3,67 | 7 | 548.800 |
| 16/4/2026 | 3,68 | 3,70 | 0,00% | 3,66 | 3,70 | 3,68 | 3,70 | 3,73 | 10 | 1.254.200 |
| 15/4/2026 | 3,65 | 3,70 | -0,27% | 3,64 | 3,70 | 3,67 | 3,66 | 3,69 | 13 | 1.359.400 |
| 14/4/2026 | 3,66 | 3,71 | 0,00% | 3,62 | 3,75 | 3,67 | 3,64 | 3,71 | 15 | 1.397.900 |
| 13/4/2026 | 3,66 | 3,71 | -3,89% | 3,58 | 3,76 | 3,67 | 3,66 | 3,71 | 39 | 4.662.300 |
| 10/4/2026 | 3,86 | 3,86 | +6,34% | 3,86 | 3,86 | 3,86 | 3,68 | 3,86 | 1 | 38.600 |
| 9/4/2026 | 3,71 | 3,63 | -0,55% | 3,63 | 3,79 | 3,71 | 3,67 | 3,79 | 12 | 929.700 |
| 8/4/2026 | 3,69 | 3,65 | -2,67% | 3,65 | 3,72 | 3,67 | 3,65 | 3,72 | 14 | 1.581.400 |
| 7/4/2026 | 3,71 | 3,75 | -2,34% | 3,70 | 3,75 | 3,71 | 3,67 | 3,79 | 6 | 669.100 |
| 6/4/2026 | 3,67 | 3,84 | +3,78% | 3,61 | 3,84 | 3,67 | 3,67 | 3,83 | 11 | 1.176.600 |
| 2/4/2026 | 3,65 | 3,70 | -1,86% | 3,64 | 3,70 | 3,69 | 3,64 | 3,84 | 3 | 442.900 |
| 1/4/2026 | 3,65 | 3,77 | -3,33% | 3,59 | 3,77 | 3,70 | 3,66 | 3,81 | 17 | 2.112.400 |
| 30/3/2026 | 3,71 | 3,90 | +5,12% | 3,70 | 3,90 | 3,72 | 3,62 | 3,90 | 3 | 521.000 |
| 27/3/2026 | 3,82 | 3,71 | -2,37% | 3,64 | 3,82 | 3,69 | 3,64 | 3,84 | 9 | 2.107.900 |
| 26/3/2026 | 3,59 | 3,80 | +5,56% | 3,53 | 3,80 | 3,69 | 3,55 | 3,80 | 9 | 960.000 |
| 25/3/2026 | 3,60 | 3,60 | +1,41% | 3,60 | 3,60 | 3,60 | 3,53 | 3,61 | 1 | 36.000 |
| 24/3/2026 | 3,55 | 3,55 | 0,00% | 3,50 | 3,55 | 3,53 | 3,51 | 3,58 | 4 | 458.900 |
| 23/3/2026 | 3,49 | 3,55 | +3,50% | 3,49 | 3,57 | 3,55 | 3,50 | 3,56 | 4 | 745.900 |
| 20/3/2026 | 3,56 | 3,43 | -4,46% | 3,43 | 3,56 | 3,52 | 3,43 | 3,50 | 11 | 1.162.100 |
| 19/3/2026 | 3,59 | 3,59 | -2,97% | 3,59 | 3,59 | 3,59 | 3,59 | 3,69 | 1 | 35.900 |
| 17/3/2026 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,70 | 3,63 | 3,72 | 1 | 148.000 |
| 16/3/2026 | 3,70 | 3,70 | 0,00% | 3,70 | 3,70 | 3,69 | 3,67 | 3,68 | 4 | 147.600 |
| 11/3/2026 | 3,72 | 3,70 | -2,37% | 3,70 | 3,72 | 3,71 | 3,67 | 3,69 | 3 | 408.300 |
| 5/3/2026 | 3,75 | 3,79 | 0,00% | 3,75 | 3,79 | 3,76 | 3,68 | 3,80 | 3 | 150.700 |
| 4/3/2026 | 3,82 | 3,79 | 0,00% | 3,63 | 3,82 | 3,66 | 3,70 | 3,80 | 6 | 476.200 |
| 3/3/2026 | 3,78 | 3,79 | -3,56% | 3,74 | 3,79 | 3,76 | 3,66 | 3,81 | 5 | 301.200 |
| 27/2/2026 | 3,78 | 3,93 | +1,03% | 3,76 | 3,93 | 3,78 | 3,64 | 3,94 | 9 | 1.400.300 |
| 26/2/2026 | 3,89 | 3,89 | +1,04% | 3,89 | 3,89 | 3,89 | 3,77 | 3,89 | 1 | 38.900 |
| 23/2/2026 | 3,91 | 3,85 | -1,53% | 3,75 | 3,91 | 3,85 | 3,77 | 3,82 | 5 | 346.500 |
| 20/2/2026 | 3,91 | 3,91 | +3,71% | 3,91 | 3,91 | 3,91 | 3,71 | 3,80 | 2 | 156.400 |
| 19/2/2026 | 3,89 | 3,77 | -2,58% | 3,77 | 3,89 | 3,79 | 3,77 | 3,86 | 4 | 454.800 |
| 18/2/2026 | 3,81 | 3,87 | +1,31% | 3,74 | 3,87 | 3,77 | 3,75 | 3,86 | 8 | 867.900 |
| 13/2/2026 | 3,59 | 3,82 | +0,53% | 3,57 | 3,82 | 3,70 | 3,72 | 3,82 | 13 | 592.600 |
| 11/2/2026 | 3,92 | 3,80 | +1,88% | 3,80 | 3,92 | 3,82 | 3,71 | 3,84 | 3 | 191.200 |
| 10/2/2026 | 3,86 | 3,73 | -3,37% | 3,70 | 3,86 | 3,72 | 3,72 | 3,79 | 10 | 1.006.500 |
| 9/2/2026 | 3,76 | 3,86 | +2,66% | 3,76 | 3,86 | 3,81 | 3,72 | 3,79 | 2 | 76.200 |
| 6/2/2026 | 3,84 | 3,76 | -2,34% | 3,76 | 3,93 | 3,84 | 3,76 | 3,88 | 5 | 268.800 |
| 5/2/2026 | 3,85 | 3,85 | -0,26% | 3,85 | 3,97 | 3,85 | 3,84 | 3,97 | 7 | 771.300 |
| 4/2/2026 | 3,85 | 3,86 | +0,52% | 3,85 | 3,88 | 3,86 | 3,85 | 3,92 | 10 | 1.237.200 |
| 3/2/2026 | 3,97 | 3,84 | -3,52% | 3,84 | 4,05 | 3,94 | 3,85 | 3,93 | 12 | 1.382.300 |
| 2/2/2026 | 4,05 | 3,98 | +2,31% | 3,70 | 4,06 | 3,81 | 3,79 | 3,87 | 12 | 2.630.000 |
| 30/1/2026 | 4,05 | 3,89 | +2,10% | 3,86 | 4,05 | 3,91 | 3,89 | 3,98 | 6 | 1.173.600 |
| 29/1/2026 | 3,83 | 3,81 | 0,00% | 3,80 | 4,06 | 3,82 | 3,81 | 3,96 | 9 | 917.000 |
| 28/1/2026 | 4,09 | 3,81 | +1,06% | 3,81 | 4,09 | 3,86 | 3,81 | 3,84 | 4 | 231.900 |
| 27/1/2026 | 3,90 | 3,77 | -3,33% | 3,70 | 3,90 | 3,74 | 3,78 | 3,84 | 15 | 2.059.300 |
| 26/1/2026 | 3,70 | 3,90 | -2,01% | 3,70 | 3,99 | 3,86 | 3,74 | 3,90 | 3 | 115.900 |
| 23/1/2026 | 3,65 | 3,98 | 0,00% | 3,65 | 3,98 | 3,94 | 3,67 | 3,98 | 9 | 1.617.400 |
| 22/1/2026 | 3,71 | 3,98 | +2,05% | 3,64 | 3,98 | 3,70 | 3,69 | 3,98 | 20 | 4.075.300 |
| 21/1/2026 | 4,06 | 3,90 | +4,84% | 3,90 | 4,09 | 4,05 | 3,66 | 3,95 | 5 | 283.600 |
| 20/1/2026 | 3,69 | 3,72 | +0,27% | 3,69 | 3,73 | 3,72 | 3,72 | 3,98 | 5 | 632.500 |
| 19/1/2026 | 3,69 | 3,71 | +0,82% | 3,69 | 3,71 | 3,69 | 3,70 | 3,99 | 11 | 2.144.600 |
| 16/1/2026 | 3,68 | 3,68 | -0,27% | 3,68 | 3,68 | 3,68 | 3,65 | 3,68 | 6 | 404.800 |
| 15/1/2026 | 3,64 | 3,69 | 0,00% | 3,60 | 3,69 | 3,64 | 3,63 | 3,69 | 13 | 838.800 |
| 14/1/2026 | 3,68 | 3,69 | 0,00% | 3,68 | 3,69 | 3,68 | 3,64 | 3,69 | 3 | 110.500 |
| 13/1/2026 | 3,69 | 3,69 | +0,54% | 3,69 | 3,69 | 3,69 | 3,64 | 3,68 | 1 | 553.500 |
| 12/1/2026 | 3,66 | 3,67 | 0,00% | 3,64 | 3,67 | 3,66 | 3,58 | 3,67 | 9 | 512.600 |
| 8/1/2026 | 3,69 | 3,67 | +0,82% | 3,64 | 3,70 | 3,67 | 3,63 | 3,67 | 5 | 293.900 |
| 7/1/2026 | 3,65 | 3,64 | -1,89% | 3,64 | 3,68 | 3,65 | 3,63 | 3,67 | 19 | 1.972.800 |
| 6/1/2026 | 3,66 | 3,71 | 0,00% | 3,65 | 3,71 | 3,67 | 3,66 | 3,71 | 12 | 1.177.200 |
| 5/1/2026 | 3,68 | 3,71 | 0,00% | 3,68 | 3,71 | 3,68 | 3,65 | 3,71 | 8 | 700.800 |
| 30/12/2025 | 3,68 | 3,71 | 0,00% | 3,57 | 3,71 | 3,67 | 3,65 | 3,68 | 10 | 1.616.400 |
| 18/12/2025 | 3,70 | 3,71 | +0,54% | 3,52 | 3,73 | 3,65 | 3,69 | 3,71 | 17 | 1.132.300 |
| 17/12/2025 | 3,71 | 3,69 | 0,00% | 3,68 | 3,71 | 3,69 | 3,68 | 3,70 | 9 | 885.800 |
| 16/12/2025 | 3,71 | 3,69 | -1,07% | 3,69 | 3,72 | 3,71 | 3,67 | 3,72 | 3 | 519.400 |
| 15/12/2025 | 3,70 | 3,73 | 0,00% | 3,70 | 3,73 | 3,70 | 3,70 | 3,73 | 4 | 444.600 |
| 12/12/2025 | 3,70 | 3,73 | -0,27% | 3,68 | 3,73 | 3,69 | 3,67 | 3,73 | 5 | 221.800 |
| 11/12/2025 | 3,74 | 3,74 | +0,27% | 3,68 | 3,74 | 3,72 | 3,68 | 3,75 | 12 | 930.700 |
| 10/12/2025 | 3,71 | 3,73 | +0,27% | 3,67 | 3,73 | 3,70 | 3,68 | 3,73 | 24 | 2.742.200 |
| 9/12/2025 | 3,71 | 3,72 | -1,33% | 3,70 | 3,76 | 3,71 | 3,66 | 3,76 | 27 | 1.783.400 |
| 8/12/2025 | 3,73 | 3,77 | +0,27% | 3,68 | 3,77 | 3,72 | 3,67 | 3,77 | 21 | 1.787.700 |
| 5/12/2025 | 3,76 | 3,76 | -0,27% | 3,63 | 3,80 | 3,74 | 3,62 | 3,76 | 47 | 3.593.400 |
| 4/12/2025 | 3,76 | 3,77 | 0,00% | 3,71 | 3,77 | 3,75 | 3,73 | 3,77 | 11 | 1.388.000 |
| 3/12/2025 | 3,77 | 3,77 | 0,00% | 3,65 | 3,77 | 3,74 | 3,72 | 3,76 | 17 | 1.533.600 |
| 28/11/2025 | 3,78 | 3,77 | +0,27% | 3,70 | 3,80 | 3,75 | 3,72 | 3,77 | 15 | 1.089.900 |
| 26/11/2025 | 3,80 | 3,76 | -0,27% | 3,72 | 3,80 | 3,76 | 3,72 | 3,78 | 8 | 489.300 |
| 25/11/2025 | 3,74 | 3,77 | +1,89% | 3,74 | 3,77 | 3,75 | 3,72 | 3,76 | 5 | 601.400 |
| 24/11/2025 | 3,79 | 3,70 | -1,86% | 3,70 | 3,79 | 3,72 | 3,68 | 3,75 | 22 | 2.867.100 |
| 21/11/2025 | 3,82 | 3,77 | -0,53% | 3,70 | 3,85 | 3,75 | 3,71 | 3,77 | 39 | 5.932.700 |
| 19/11/2025 | 3,85 | 3,79 | -1,30% | 3,71 | 3,85 | 3,74 | 3,75 | 3,81 | 18 | 2.024.500 |
| 18/11/2025 | 3,82 | 3,84 | +0,52% | 3,72 | 3,86 | 3,77 | 3,74 | 3,82 | 9 | 529.100 |
| 17/11/2025 | 3,74 | 3,82 | -0,26% | 3,74 | 3,82 | 3,81 | 3,75 | 3,82 | 8 | 838.900 |
| 14/11/2025 | 3,79 | 3,83 | +0,79% | 3,79 | 3,83 | 3,80 | 3,74 | 3,81 | 4 | 380.600 |
| 13/11/2025 | 3,77 | 3,80 | +0,80% | 3,77 | 3,80 | 3,78 | 3,71 | 3,80 | 4 | 227.200 |
| 12/11/2025 | 3,67 | 3,77 | -1,05% | 3,67 | 3,78 | 3,72 | 3,70 | 3,77 | 9 | 708.600 |
| 10/11/2025 | 3,80 | 3,81 | +1,87% | 3,71 | 3,81 | 3,75 | 3,73 | 3,81 | 4 | 300.700 |
| 7/11/2025 | 3,72 | 3,74 | -0,80% | 3,71 | 3,83 | 3,76 | 3,74 | 3,79 | 6 | 527.300 |
| 5/11/2025 | 3,76 | 3,77 | -2,84% | 3,76 | 3,77 | 3,76 | 3,76 | 3,85 | 18 | 5.277.700 |
| 3/11/2025 | 3,83 | 3,88 | +0,26% | 3,82 | 3,88 | 3,83 | 3,81 | 3,87 | 6 | 306.800 |
| 31/10/2025 | 3,87 | 3,87 | -2,76% | 3,81 | 3,87 | 3,85 | 3,84 | 3,90 | 3 | 192.900 |
| 28/10/2025 | 3,85 | 3,98 | +2,05% | 3,85 | 3,98 | 3,90 | 3,91 | 3,98 | 5 | 351.800 |
| 27/10/2025 | 3,94 | 3,90 | -0,51% | 3,90 | 3,94 | 3,93 | 3,90 | 3,98 | 3 | 314.600 |
| 24/10/2025 | 3,92 | 3,92 | +0,51% | 3,92 | 3,92 | 3,92 | 3,92 | 3,98 | 1 | 39.200 |
| 23/10/2025 | 3,90 | 3,90 | +0,52% | 3,90 | 3,91 | 3,90 | 3,93 | 3,98 | 4 | 2.847.200 |
| 22/10/2025 | 3,88 | 3,88 | -1,52% | 3,88 | 3,88 | 3,88 | 3,93 | 3,98 | 2 | 155.200 |
| 21/10/2025 | 3,95 | 3,94 | -0,25% | 3,86 | 3,95 | 3,93 | 3,89 | 3,95 | 5 | 315.000 |
| 20/10/2025 | 3,95 | 3,95 | +0,77% | 3,80 | 3,95 | 3,93 | 3,90 | 3,95 | 14 | 1.613.300 |
| 17/10/2025 | 3,90 | 3,92 | 0,00% | 3,90 | 3,92 | 3,91 | 3,82 | 3,92 | 3 | 156.400 |
| 16/10/2025 | 3,96 | 3,92 | -1,01% | 3,58 | 3,96 | 3,76 | 3,80 | 3,92 | 37 | 10.088.100 |
| 15/10/2025 | 3,96 | 3,96 | 0,00% | 3,96 | 3,96 | 3,96 | 3,91 | 3,96 | 1 | 39.600 |
| 14/10/2025 | 3,96 | 3,96 | 0,00% | 3,96 | 3,96 | 3,96 | 3,95 | 3,96 | 1 | 396.000 |
| 13/10/2025 | 3,95 | 3,96 | +0,25% | 3,83 | 3,96 | 3,90 | 3,84 | 3,97 | 13 | 1.522.600 |
| 10/10/2025 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 3,96 | 1 | 39.500 |
| 8/10/2025 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,92 | 3,99 | 1 | 197.500 |
| 7/10/2025 | 3,95 | 3,95 | -0,75% | 3,95 | 3,95 | 3,95 | 3,87 | 3,90 | 2 | 79.000 |
| 6/10/2025 | 3,99 | 3,98 | -0,25% | 3,84 | 3,99 | 3,93 | 3,87 | 3,95 | 15 | 1.260.000 |
| 3/10/2025 | 3,99 | 3,99 | 0,00% | 3,82 | 3,99 | 3,93 | 3,80 | 3,99 | 21 | 1.612.700 |
| 2/10/2025 | 3,85 | 3,99 | 0,00% | 3,76 | 3,99 | 3,95 | 3,76 | 3,99 | 14 | 948.800 |
| 1/10/2025 | 3,85 | 3,99 | +3,64% | 3,85 | 3,99 | 3,90 | 3,75 | 3,85 | 14 | 1.170.200 |
| 30/9/2025 | 3,77 | 3,85 | +1,32% | 3,77 | 3,99 | 3,85 | 3,74 | 3,80 | 9 | 2.734.200 |
| 29/9/2025 | 3,82 | 3,80 | +0,53% | 3,74 | 3,82 | 3,77 | 3,68 | 3,82 | 7 | 264.100 |
| 26/9/2025 | 3,79 | 3,78 | +3,00% | 3,70 | 3,80 | 3,74 | 3,74 | 3,79 | 9 | 374.900 |
| 25/9/2025 | 3,80 | 3,67 | -3,17% | 3,67 | 3,80 | 3,70 | 3,68 | 3,73 | 4 | 592.800 |
| 24/9/2025 | 3,77 | 3,79 | 0,00% | 3,76 | 3,79 | 3,77 | 3,74 | 3,79 | 9 | 415.200 |
| 23/9/2025 | 3,79 | 3,79 | -0,26% | 3,79 | 3,82 | 3,79 | 3,75 | 3,80 | 6 | 303.700 |
| 22/9/2025 | 3,75 | 3,80 | +0,53% | 3,74 | 3,80 | 3,77 | 3,74 | 3,80 | 8 | 302.000 |
| 19/9/2025 | 3,74 | 3,78 | -1,82% | 3,62 | 3,79 | 3,67 | 3,62 | 3,78 | 19 | 1.835.700 |
| 18/9/2025 | 3,80 | 3,85 | +1,32% | 3,74 | 3,86 | 3,80 | 3,74 | 3,85 | 8 | 951.400 |
| 17/9/2025 | 3,75 | 3,80 | +0,53% | 3,75 | 3,80 | 3,78 | 3,74 | 3,80 | 6 | 227.000 |
| 16/9/2025 | 3,67 | 3,78 | -0,53% | 3,62 | 3,80 | 3,71 | 3,71 | 3,79 | 21 | 1.484.900 |
| 15/9/2025 | 3,80 | 3,80 | +0,53% | 3,80 | 3,80 | 3,80 | 3,75 | 3,83 | 1 | 114.000 |
| 12/9/2025 | 3,70 | 3,78 | +1,89% | 3,69 | 3,78 | 3,75 | 3,73 | 3,78 | 6 | 413.000 |
| 11/9/2025 | 3,75 | 3,71 | -0,80% | 3,71 | 3,80 | 3,77 | 3,71 | 3,80 | 7 | 527.900 |
| 10/9/2025 | 3,75 | 3,74 | +0,27% | 3,74 | 3,78 | 3,76 | 3,70 | 3,76 | 9 | 753.600 |
| 9/9/2025 | 3,77 | 3,73 | -1,06% | 3,70 | 3,80 | 3,76 | 3,72 | 3,77 | 10 | 564.600 |
| 8/9/2025 | 3,74 | 3,77 | -0,53% | 3,74 | 3,79 | 3,75 | 3,72 | 3,77 | 13 | 939.700 |
| 5/9/2025 | 3,77 | 3,79 | +0,80% | 3,74 | 3,80 | 3,77 | 3,73 | 3,80 | 9 | 679.800 |
| 4/9/2025 | 3,74 | 3,76 | -1,57% | 3,73 | 3,83 | 3,76 | 3,74 | 3,77 | 26 | 2.032.800 |
| 3/9/2025 | 3,83 | 3,82 | +1,33% | 3,81 | 3,83 | 3,81 | 3,73 | 3,84 | 3 | 419.400 |
| 2/9/2025 | 3,79 | 3,77 | +0,80% | 3,73 | 3,79 | 3,75 | 3,73 | 3,79 | 4 | 300.600 |
| 1/9/2025 | 3,77 | 3,74 | +0,27% | 3,73 | 3,86 | 3,76 | 3,72 | 3,77 | 13 | 715.300 |
| 29/8/2025 | 3,99 | 3,73 | -2,10% | 3,73 | 4,00 | 3,77 | 3,65 | 3,79 | 17 | 1.282.600 |
| 28/8/2025 | 3,77 | 3,81 | -0,78% | 3,73 | 3,98 | 3,78 | 3,75 | 3,81 | 16 | 1.174.300 |
| 27/8/2025 | 3,78 | 3,84 | +1,32% | 3,72 | 3,84 | 3,77 | 3,73 | 3,79 | 14 | 907.000 |
| 26/8/2025 | 3,83 | 3,79 | 0,00% | 3,68 | 3,87 | 3,82 | 3,68 | 3,79 | 11 | 1.263.300 |
| 25/8/2025 | 3,87 | 3,79 | +2,16% | 3,72 | 3,87 | 3,74 | 3,71 | 3,79 | 8 | 710.600 |
| 22/8/2025 | 3,72 | 3,71 | -2,37% | 3,67 | 3,75 | 3,72 | 3,71 | 3,75 | 20 | 2.382.500 |
| 21/8/2025 | 3,79 | 3,80 | -2,31% | 3,72 | 3,80 | 3,76 | 3,76 | 3,82 | 30 | 4.025.300 |
| 20/8/2025 | 3,78 | 3,89 | +0,52% | 3,78 | 3,95 | 3,86 | 3,79 | 3,87 | 7 | 541.700 |
| 19/8/2025 | 3,98 | 3,87 | -3,01% | 3,80 | 3,99 | 3,93 | 3,77 | 3,87 | 29 | 6.767.500 |
| 18/8/2025 | 3,94 | 3,99 | -0,25% | 3,93 | 3,99 | 3,95 | 3,87 | 3,98 | 4 | 553.600 |
| 15/8/2025 | 4,00 | 4,00 | +1,78% | 4,00 | 4,00 | 4,00 | 4,00 | 4,26 | 2 | 200.000 |
| 14/8/2025 | 4,29 | 3,93 | -1,75% | 3,93 | 4,29 | 3,99 | 3,83 | 3,98 | 28 | 6.638.400 |
| 13/8/2025 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,91 | 4,29 | 2 | 200.000 |
| 12/8/2025 | 4,01 | 4,00 | -0,25% | 4,00 | 4,01 | 4,00 | 3,18 | 4,00 | 2 | 280.200 |
| 11/8/2025 | 4,03 | 4,01 | -0,50% | 4,01 | 4,03 | 4,02 | 4,00 | 4,08 | 6 | 765.200 |
| 7/8/2025 | 4,03 | 4,03 | 0,00% | 4,03 | 4,03 | 4,03 | 4,03 | 4,16 | 1 | 80.600 |
| 5/8/2025 | 4,03 | 4,03 | -3,82% | 4,03 | 4,03 | 4,03 | 4,01 | 4,18 | 2 | 80.600 |
| 4/8/2025 | 4,02 | 4,19 | +4,75% | 4,00 | 4,19 | 4,03 | 4,01 | 4,19 | 5 | 282.700 |
| 1/8/2025 | 4,01 | 4,00 | -6,76% | 4,00 | 4,01 | 4,00 | 4,04 | 4,29 | 4 | 480.500 |
| 30/7/2025 | 4,01 | 4,29 | -0,23% | 4,00 | 4,29 | 4,06 | 4,01 | 4,29 | 5 | 203.200 |
| 29/7/2025 | 4,30 | 4,30 | 0,00% | 4,30 | 4,30 | 4,30 | 4,03 | 4,30 | 2 | 86.000 |
| 25/7/2025 | 4,30 | 4,30 | +0,23% | 4,30 | 4,30 | 4,30 | 4,03 | 4,30 | 1 | 43.000 |
| 21/7/2025 | 3,97 | 4,29 | +0,94% | 3,96 | 4,29 | 4,09 | 3,96 | 4,30 | 4 | 204.700 |
| 18/7/2025 | 3,97 | 4,25 | -1,16% | 3,97 | 4,25 | 4,15 | 3,98 | 4,25 | 3 | 124.600 |
| 15/7/2025 | 3,97 | 4,30 | -0,69% | 3,97 | 4,30 | 4,21 | 3,97 | 4,30 | 4 | 168.500 |
| 11/7/2025 | 4,33 | 4,33 | -0,46% | 4,33 | 4,33 | 4,33 | 3,96 | 4,32 | 2 | 86.600 |
| 10/7/2025 | 4,35 | 4,35 | +10,13% | 4,35 | 4,35 | 4,35 | 3,95 | 4,35 | 2 | 87.000 |
| 9/7/2025 | 4,00 | 3,95 | 0,00% | 3,95 | 4,00 | 3,99 | 3,95 | 4,35 | 6 | 519.000 |
| 7/7/2025 | 3,95 | 3,95 | -1,25% | 3,95 | 3,95 | 3,95 | 3,95 | 4,00 | 1 | 118.500 |
| 3/7/2025 | 3,95 | 4,00 | +1,27% | 3,95 | 4,00 | 3,97 | 3,95 | 4,00 | 2 | 79.500 |
| 2/7/2025 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 4,00 | 2 | 395.000 |
| 1/7/2025 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 4,00 | 2 | 79.000 |
| 30/6/2025 | 3,95 | 3,95 | 0,00% | 3,90 | 3,95 | 3,93 | 3,95 | 4,00 | 6 | 1.023.000 |
| 27/6/2025 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 4,00 | 1 | 79.000 |
| 25/6/2025 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 3,99 | 3 | 118.500 |
| 24/6/2025 | 3,83 | 3,95 | 0,00% | 3,83 | 4,00 | 3,94 | 3,95 | 3,99 | 3 | 157.800 |
| 23/6/2025 | 3,84 | 3,95 | +3,13% | 3,84 | 3,98 | 3,97 | 3,95 | 4,00 | 13 | 1.469.800 |
| 20/6/2025 | 3,80 | 3,83 | -2,79% | 3,78 | 3,94 | 3,85 | 3,86 | 3,98 | 11 | 1.618.200 |
| 18/6/2025 | 3,90 | 3,94 | +1,55% | 3,90 | 3,94 | 3,92 | 3,83 | 3,94 | 2 | 117.800 |
| 17/6/2025 | 4,00 | 3,88 | -2,76% | 3,70 | 4,00 | 3,84 | 3,50 | 3,88 | 10 | 962.000 |
| 16/6/2025 | 3,98 | 3,99 | +0,25% | 3,98 | 3,99 | 3,98 | 3,95 | 3,99 | 5 | 637.700 |
| 13/6/2025 | 3,98 | 3,98 | 0,00% | 3,98 | 3,98 | 3,98 | 3,82 | 3,89 | 1 | 159.200 |
| 12/6/2025 | 3,97 | 3,98 | +0,25% | 3,97 | 3,98 | 3,97 | 3,85 | 3,98 | 2 | 119.300 |
| 10/6/2025 | 3,82 | 3,97 | -0,25% | 3,82 | 3,97 | 3,89 | 3,77 | 3,97 | 2 | 155.800 |
| 9/6/2025 | 3,97 | 3,98 | -0,25% | 3,81 | 3,98 | 3,95 | 3,80 | 3,97 | 3 | 316.200 |
| 6/6/2025 | 3,97 | 3,99 | -0,25% | 3,97 | 3,99 | 3,98 | 3,82 | 3,99 | 4 | 279.000 |
| 5/6/2025 | 3,88 | 4,00 | +3,09% | 3,88 | 4,00 | 3,90 | 3,80 | 3,90 | 5 | 1.172.000 |
| 4/6/2025 | 3,78 | 3,88 | -0,51% | 3,78 | 3,88 | 3,83 | 3,79 | 3,88 | 8 | 536.200 |