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.
HBOR3 - HELBOR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,30 | 2,20 | -5,17% | 2,17 | 2,30 | 2,22 | 2,19 | 2,20 | 2.450 | 355.904.300 |
| 2/6/2026 | 2,43 | 2,32 | -4,13% | 2,32 | 2,44 | 2,36 | 2,32 | 2,35 | 1.393 | 156.717.000 |
| 1/6/2026 | 2,48 | 2,42 | -4,72% | 2,37 | 2,51 | 2,42 | 2,42 | 2,43 | 2.352 | 213.341.600 |
| 29/5/2026 | 2,44 | 2,54 | +3,67% | 2,38 | 2,54 | 2,46 | 2,47 | 2,54 | 1.822 | 232.295.700 |
| 28/5/2026 | 2,47 | 2,45 | -0,81% | 2,38 | 2,47 | 2,43 | 2,45 | 2,46 | 1.001 | 121.963.800 |
| 27/5/2026 | 2,45 | 2,47 | +0,82% | 2,41 | 2,48 | 2,43 | 2,45 | 2,47 | 1.071 | 203.845.600 |
| 26/5/2026 | 2,32 | 2,45 | +5,15% | 2,30 | 2,45 | 2,38 | 2,44 | 2,45 | 1.634 | 264.171.200 |
| 25/5/2026 | 2,24 | 2,33 | +4,02% | 2,24 | 2,35 | 2,30 | 2,33 | 2,35 | 1.343 | 186.490.700 |
| 22/5/2026 | 2,26 | 2,24 | -1,75% | 2,24 | 2,30 | 2,26 | 2,24 | 2,26 | 706 | 90.273.500 |
| 21/5/2026 | 2,28 | 2,28 | -0,87% | 2,24 | 2,33 | 2,28 | 2,28 | 2,30 | 1.202 | 113.747.000 |
| 20/5/2026 | 2,19 | 2,30 | +5,02% | 2,19 | 2,32 | 2,26 | 2,30 | 2,31 | 1.362 | 146.105.800 |
| 19/5/2026 | 2,19 | 2,19 | -0,90% | 2,14 | 2,25 | 2,20 | 2,19 | 2,21 | 1.201 | 173.239.100 |
| 18/5/2026 | 2,22 | 2,21 | -0,90% | 2,15 | 2,25 | 2,19 | 2,21 | 2,22 | 948 | 131.017.900 |
| 15/5/2026 | 2,17 | 2,23 | +2,29% | 2,16 | 2,32 | 2,24 | 2,23 | 2,27 | 1.920 | 323.807.200 |
| 14/5/2026 | 2,25 | 2,18 | +0,46% | 2,14 | 2,25 | 2,17 | 2,18 | 2,21 | 1.137 | 225.843.400 |
| 13/5/2026 | 2,28 | 2,17 | -5,65% | 2,17 | 2,30 | 2,26 | 2,17 | 2,20 | 1.139 | 265.415.700 |
| 12/5/2026 | 2,27 | 2,30 | +0,44% | 2,21 | 2,33 | 2,27 | 2,30 | 2,33 | 1.137 | 164.000.500 |
| 11/5/2026 | 2,31 | 2,29 | -0,43% | 2,26 | 2,33 | 2,28 | 2,28 | 2,29 | 1.087 | 123.120.600 |
| 8/5/2026 | 2,35 | 2,30 | -1,29% | 2,29 | 2,37 | 2,32 | 2,30 | 2,33 | 1.023 | 90.695.000 |
| 7/5/2026 | 2,42 | 2,33 | -3,72% | 2,31 | 2,42 | 2,35 | 2,32 | 2,33 | 1.343 | 117.652.400 |
| 6/5/2026 | 2,38 | 2,42 | +3,86% | 2,36 | 2,45 | 2,40 | 2,41 | 2,42 | 1.856 | 317.716.000 |
| 5/5/2026 | 2,25 | 2,33 | +3,56% | 2,23 | 2,38 | 2,32 | 2,32 | 2,33 | 1.615 | 235.097.700 |
| 4/5/2026 | 2,35 | 2,25 | -4,26% | 2,21 | 2,35 | 2,27 | 2,22 | 2,25 | 1.749 | 280.851.700 |
| 30/4/2026 | 2,22 | 2,35 | +10,85% | 2,14 | 2,35 | 2,25 | 2,30 | 2,35 | 1.703 | 408.419.800 |
| 29/4/2026 | 2,15 | 2,12 | -3,64% | 2,10 | 2,19 | 2,14 | 2,12 | 2,15 | 1.378 | 203.832.000 |
| 28/4/2026 | 2,16 | 2,20 | +2,33% | 2,08 | 2,23 | 2,16 | 2,20 | 2,22 | 1.441 | 223.644.100 |
| 27/4/2026 | 2,28 | 2,15 | -6,11% | 2,15 | 2,28 | 2,20 | 2,15 | 2,18 | 1.816 | 281.388.700 |
| 24/4/2026 | 2,30 | 2,29 | +1,33% | 2,24 | 2,30 | 2,26 | 2,27 | 2,29 | 2.043 | 252.687.000 |
| 23/4/2026 | 2,34 | 2,26 | -3,00% | 2,24 | 2,36 | 2,29 | 2,26 | 2,27 | 1.952 | 360.765.900 |
| 22/4/2026 | 2,44 | 2,33 | -5,28% | 2,33 | 2,44 | 2,37 | 2,33 | 2,36 | 1.818 | 262.439.100 |
| 20/4/2026 | 2,36 | 2,46 | +4,24% | 2,33 | 2,47 | 2,42 | 2,43 | 2,46 | 2.844 | 305.053.700 |
| 17/4/2026 | 2,39 | 2,36 | +0,43% | 2,35 | 2,42 | 2,37 | 2,36 | 2,38 | 1.727 | 318.179.400 |
| 16/4/2026 | 2,47 | 2,35 | -5,24% | 2,35 | 2,47 | 2,39 | 2,35 | 2,36 | 1.787 | 307.617.000 |
| 15/4/2026 | 2,50 | 2,48 | -0,80% | 2,43 | 2,51 | 2,45 | 2,44 | 2,48 | 1.074 | 145.160.400 |
| 14/4/2026 | 2,50 | 2,50 | +0,81% | 2,46 | 2,55 | 2,49 | 2,49 | 2,50 | 1.385 | 168.655.500 |
| 13/4/2026 | 2,44 | 2,48 | +0,81% | 2,40 | 2,50 | 2,45 | 2,47 | 2,48 | 1.137 | 189.470.700 |
| 10/4/2026 | 2,50 | 2,46 | -1,60% | 2,46 | 2,55 | 2,49 | 2,45 | 2,46 | 721 | 128.651.800 |
| 9/4/2026 | 2,45 | 2,50 | +2,46% | 2,41 | 2,52 | 2,45 | 2,49 | 2,50 | 912 | 254.001.800 |
| 8/4/2026 | 2,45 | 2,44 | +6,09% | 2,40 | 2,50 | 2,45 | 2,44 | 2,45 | 1.359 | 440.427.700 |
| 7/4/2026 | 2,40 | 2,30 | -4,17% | 2,30 | 2,42 | 2,34 | 2,30 | 2,34 | 1.327 | 324.977.400 |
| 6/4/2026 | 2,42 | 2,40 | -1,23% | 2,39 | 2,45 | 2,41 | 2,40 | 2,41 | 575 | 112.354.000 |
| 2/4/2026 | 2,45 | 2,43 | -1,62% | 2,38 | 2,46 | 2,42 | 2,43 | 2,46 | 2.762 | 263.217.600 |
| 1/4/2026 | 2,43 | 2,47 | +3,78% | 2,42 | 2,52 | 2,48 | 2,47 | 2,48 | 2.494 | 468.250.800 |
| 31/3/2026 | 2,38 | 2,38 | +2,15% | 2,35 | 2,47 | 2,41 | 2,38 | 2,40 | 1.979 | 484.976.700 |
| 30/3/2026 | 2,27 | 2,33 | +2,64% | 2,26 | 2,35 | 2,30 | 2,33 | 2,35 | 1.099 | 279.190.700 |
| 27/3/2026 | 2,51 | 2,27 | -9,56% | 2,22 | 2,51 | 2,29 | 2,26 | 2,27 | 5.477 | 1.068.105.400 |
| 26/3/2026 | 2,69 | 2,51 | -6,34% | 2,49 | 2,69 | 2,57 | 2,50 | 2,51 | 1.801 | 498.274.600 |
| 25/3/2026 | 2,76 | 2,68 | -1,47% | 2,62 | 2,78 | 2,70 | 2,67 | 2,68 | 4.302 | 845.486.700 |
| 24/3/2026 | 2,88 | 2,72 | -6,85% | 2,70 | 2,90 | 2,74 | 2,72 | 2,74 | 2.151 | 512.690.100 |
| 23/3/2026 | 2,79 | 2,92 | +9,77% | 2,71 | 2,98 | 2,88 | 2,91 | 2,92 | 1.655 | 495.586.700 |
| 20/3/2026 | 2,62 | 2,66 | +1,53% | 2,54 | 2,77 | 2,64 | 2,65 | 2,66 | 2.369 | 666.858.300 |
| 19/3/2026 | 2,59 | 2,62 | -0,38% | 2,51 | 2,65 | 2,57 | 2,58 | 2,62 | 1.285 | 300.693.100 |
| 18/3/2026 | 2,73 | 2,63 | -4,36% | 2,63 | 2,75 | 2,68 | 2,63 | 2,65 | 1.734 | 302.661.200 |
| 17/3/2026 | 2,71 | 2,75 | +0,36% | 2,71 | 2,85 | 2,77 | 2,72 | 2,75 | 885 | 228.591.300 |
| 16/3/2026 | 2,73 | 2,74 | +2,24% | 2,68 | 2,77 | 2,73 | 2,74 | 2,75 | 1.230 | 173.972.300 |
| 13/3/2026 | 2,92 | 2,68 | -8,22% | 2,65 | 2,92 | 2,75 | 2,67 | 2,68 | 2.377 | 635.812.500 |
| 12/3/2026 | 2,92 | 2,92 | -1,68% | 2,80 | 2,94 | 2,86 | 2,88 | 2,92 | 2.735 | 394.216.300 |
| 11/3/2026 | 3,02 | 2,97 | -3,57% | 2,91 | 3,07 | 2,98 | 2,97 | 3,00 | 1.146 | 359.218.700 |
| 10/3/2026 | 2,85 | 3,08 | +7,32% | 2,85 | 3,09 | 3,00 | 3,04 | 3,08 | 1.277 | 330.787.400 |
| 9/3/2026 | 2,83 | 2,87 | -0,69% | 2,70 | 2,91 | 2,79 | 2,85 | 2,87 | 3.216 | 492.682.000 |
| 6/3/2026 | 2,87 | 2,89 | +0,70% | 2,81 | 2,92 | 2,86 | 2,86 | 2,90 | 2.021 | 267.332.000 |
| 5/3/2026 | 3,03 | 2,87 | -5,28% | 2,87 | 3,09 | 2,95 | 2,87 | 2,90 | 1.519 | 362.117.500 |
| 4/3/2026 | 2,91 | 3,03 | +3,06% | 2,91 | 3,11 | 3,00 | 3,03 | 3,07 | 1.566 | 460.563.200 |
| 3/3/2026 | 2,95 | 2,94 | -2,65% | 2,81 | 2,97 | 2,88 | 2,91 | 2,94 | 2.544 | 402.442.900 |
| 2/3/2026 | 3,00 | 3,02 | -0,66% | 2,86 | 3,03 | 2,97 | 3,00 | 3,02 | 2.160 | 505.919.000 |
| 27/2/2026 | 3,15 | 3,04 | -3,49% | 3,02 | 3,15 | 3,07 | 3,04 | 3,05 | 704 | 275.910.000 |
| 26/2/2026 | 3,19 | 3,15 | -1,87% | 3,11 | 3,25 | 3,16 | 3,14 | 3,15 | 729 | 295.726.000 |
| 25/2/2026 | 3,19 | 3,21 | +1,90% | 3,15 | 3,27 | 3,19 | 3,21 | 3,26 | 1.111 | 389.497.300 |
| 24/2/2026 | 3,30 | 3,15 | -3,67% | 3,15 | 3,33 | 3,21 | 3,15 | 3,17 | 1.149 | 337.811.100 |
| 23/2/2026 | 3,30 | 3,27 | -0,61% | 3,12 | 3,30 | 3,20 | 3,22 | 3,27 | 1.505 | 452.243.900 |
| 20/2/2026 | 3,36 | 3,29 | -1,20% | 3,18 | 3,41 | 3,30 | 3,28 | 3,30 | 2.437 | 715.368.700 |
| 19/2/2026 | 3,15 | 3,33 | +5,38% | 3,10 | 3,35 | 3,27 | 3,28 | 3,33 | 3.834 | 791.357.900 |
| 18/2/2026 | 2,93 | 3,16 | +7,85% | 2,89 | 3,16 | 3,05 | 3,16 | 3,17 | 3.243 | 690.908.000 |
| 13/2/2026 | 2,82 | 2,93 | +0,34% | 2,78 | 2,96 | 2,86 | 2,92 | 2,93 | 1.173 | 204.455.000 |
| 11/2/2026 | 2,99 | 2,92 | -1,35% | 2,87 | 3,02 | 2,95 | 2,92 | 2,95 | 1.153 | 317.569.500 |
| 10/2/2026 | 2,94 | 2,96 | +0,68% | 2,90 | 3,03 | 2,96 | 2,96 | 2,98 | 1.347 | 442.062.300 |
| 9/2/2026 | 2,78 | 2,94 | +6,91% | 2,78 | 2,98 | 2,86 | 2,92 | 2,94 | 1.553 | 567.288.200 |
| 6/2/2026 | 2,70 | 2,75 | +1,85% | 2,65 | 2,75 | 2,69 | 2,72 | 2,75 | 699 | 157.577.700 |
| 5/2/2026 | 2,71 | 2,70 | +0,37% | 2,69 | 2,84 | 2,75 | 2,70 | 2,72 | 1.045 | 242.466.900 |
| 4/2/2026 | 2,75 | 2,69 | -3,24% | 2,64 | 2,76 | 2,70 | 2,67 | 2,70 | 1.300 | 259.752.500 |
| 3/2/2026 | 2,74 | 2,78 | +1,83% | 2,72 | 2,84 | 2,78 | 2,77 | 2,78 | 2.042 | 221.653.700 |
| 2/2/2026 | 2,75 | 2,73 | -0,73% | 2,67 | 2,77 | 2,70 | 2,71 | 2,73 | 1.871 | 206.691.400 |
| 30/1/2026 | 2,74 | 2,75 | 0,00% | 2,72 | 2,82 | 2,76 | 2,75 | 2,78 | 787 | 129.417.900 |
| 29/1/2026 | 2,85 | 2,75 | -2,83% | 2,71 | 2,93 | 2,81 | 2,75 | 2,79 | 1.636 | 455.050.600 |
| 28/1/2026 | 2,82 | 2,83 | +1,43% | 2,78 | 2,85 | 2,81 | 2,83 | 2,85 | 1.011 | 254.660.000 |
| 27/1/2026 | 2,72 | 2,79 | +2,57% | 2,72 | 2,82 | 2,77 | 2,77 | 2,79 | 1.255 | 254.820.800 |
| 26/1/2026 | 2,66 | 2,72 | +1,87% | 2,57 | 2,73 | 2,66 | 2,68 | 2,72 | 999 | 208.118.300 |
| 23/1/2026 | 2,62 | 2,67 | +3,09% | 2,59 | 2,72 | 2,66 | 2,67 | 2,68 | 1.253 | 309.827.300 |
| 22/1/2026 | 2,55 | 2,59 | +1,17% | 2,55 | 2,67 | 2,62 | 2,59 | 2,60 | 1.526 | 393.397.100 |
| 21/1/2026 | 2,44 | 2,56 | +4,92% | 2,44 | 2,57 | 2,54 | 2,55 | 2,56 | 1.068 | 319.224.500 |
| 20/1/2026 | 2,43 | 2,44 | +0,41% | 2,39 | 2,50 | 2,44 | 2,44 | 2,46 | 581 | 162.303.500 |
| 19/1/2026 | 2,42 | 2,43 | +0,41% | 2,40 | 2,47 | 2,43 | 2,43 | 2,46 | 469 | 124.455.400 |
| 16/1/2026 | 2,48 | 2,42 | -2,42% | 2,40 | 2,51 | 2,43 | 2,42 | 2,43 | 1.838 | 294.767.900 |
| 15/1/2026 | 2,54 | 2,48 | -1,98% | 2,48 | 2,57 | 2,52 | 2,48 | 2,50 | 698 | 175.823.300 |
| 14/1/2026 | 2,48 | 2,53 | +2,02% | 2,48 | 2,62 | 2,54 | 2,52 | 2,53 | 865 | 264.782.500 |
| 13/1/2026 | 2,41 | 2,48 | +2,48% | 2,40 | 2,59 | 2,50 | 2,48 | 2,50 | 1.261 | 421.166.300 |
| 12/1/2026 | 2,40 | 2,42 | +0,83% | 2,35 | 2,46 | 2,41 | 2,42 | 2,45 | 1.305 | 264.756.000 |
| 9/1/2026 | 2,38 | 2,40 | +0,42% | 2,38 | 2,47 | 2,43 | 2,40 | 2,43 | 575 | 128.334.400 |
| 8/1/2026 | 2,45 | 2,39 | -1,24% | 2,39 | 2,49 | 2,43 | 2,39 | 2,41 | 993 | 209.261.000 |
| 7/1/2026 | 2,47 | 2,42 | -1,63% | 2,39 | 2,47 | 2,42 | 2,42 | 2,45 | 1.855 | 226.122.800 |
| 6/1/2026 | 2,35 | 2,46 | +0,82% | 2,35 | 2,54 | 2,46 | 2,43 | 2,46 | 2.812 | 499.751.500 |
| 5/1/2026 | 2,55 | 2,44 | -3,17% | 2,44 | 2,59 | 2,51 | 2,44 | 2,47 | 3.024 | 654.278.800 |
| 2/1/2026 | 2,52 | 2,52 | +0,80% | 2,49 | 2,60 | 2,52 | 2,51 | 2,56 | 2.087 | 530.523.300 |
| 30/12/2025 | 2,44 | 2,50 | +2,46% | 2,41 | 2,50 | 2,47 | 2,45 | 2,51 | 1.318 | 236.590.700 |
| 29/12/2025 | 2,45 | 2,44 | -0,41% | 2,37 | 2,47 | 2,40 | 2,41 | 2,44 | 785 | 176.982.100 |
| 26/12/2025 | 2,51 | 2,45 | -3,16% | 2,45 | 2,53 | 2,47 | 2,45 | 2,47 | 977 | 166.099.300 |
| 23/12/2025 | 2,37 | 2,53 | +6,75% | 2,37 | 2,54 | 2,47 | 2,53 | 2,54 | 1.512 | 275.863.200 |
| 22/12/2025 | 2,40 | 2,37 | -2,07% | 2,37 | 2,43 | 2,39 | 2,37 | 2,39 | 842 | 179.744.500 |
| 19/12/2025 | 2,44 | 2,42 | -1,22% | 2,36 | 2,48 | 2,40 | 2,41 | 2,42 | 1.670 | 348.563.600 |
| 18/12/2025 | 2,44 | 2,45 | +0,41% | 2,41 | 2,50 | 2,46 | 2,45 | 2,48 | 1.155 | 229.821.000 |
| 17/12/2025 | 2,52 | 2,44 | -4,31% | 2,40 | 2,54 | 2,43 | 2,43 | 2,44 | 3.644 | 614.618.600 |
| 16/12/2025 | 2,66 | 2,55 | -4,49% | 2,50 | 2,66 | 2,57 | 2,54 | 2,55 | 1.395 | 364.832.800 |
| 15/12/2025 | 2,67 | 2,67 | +1,14% | 2,66 | 2,75 | 2,69 | 2,67 | 2,68 | 1.192 | 212.262.000 |
| 12/12/2025 | 2,67 | 2,64 | -1,49% | 2,63 | 2,70 | 2,66 | 2,64 | 2,68 | 1.241 | 258.692.100 |
| 11/12/2025 | 2,59 | 2,68 | +3,47% | 2,59 | 2,68 | 2,65 | 2,64 | 2,68 | 1.141 | 245.640.700 |
| 10/12/2025 | 2,67 | 2,59 | -3,72% | 2,58 | 2,69 | 2,62 | 2,59 | 2,60 | 1.310 | 307.353.000 |
| 9/12/2025 | 2,60 | 2,69 | +3,46% | 2,55 | 2,70 | 2,61 | 2,65 | 2,69 | 1.828 | 305.976.800 |
| 8/12/2025 | 2,73 | 2,60 | -2,62% | 2,60 | 2,78 | 2,65 | 2,59 | 2,66 | 3.600 | 330.284.200 |
| 5/12/2025 | 2,94 | 2,67 | -9,18% | 2,65 | 2,95 | 2,78 | 2,66 | 2,67 | 3.303 | 902.700.600 |
| 4/12/2025 | 2,92 | 2,94 | +0,68% | 2,89 | 2,96 | 2,92 | 2,94 | 2,95 | 1.925 | 378.175.000 |
| 3/12/2025 | 2,87 | 2,92 | +2,10% | 2,85 | 2,98 | 2,91 | 2,91 | 2,95 | 4.608 | 546.720.300 |
| 2/12/2025 | 2,88 | 2,86 | -2,05% | 2,86 | 2,97 | 2,89 | 2,86 | 2,91 | 3.989 | 465.050.900 |
| 1/12/2025 | 2,95 | 2,92 | 0,00% | 2,82 | 2,95 | 2,88 | 2,90 | 2,92 | 1.789 | 382.470.500 |
| 28/11/2025 | 2,90 | 2,92 | +1,04% | 2,88 | 3,01 | 2,95 | 2,92 | 2,96 | 1.318 | 294.828.000 |
| 27/11/2025 | 2,89 | 2,89 | 0,00% | 2,89 | 2,95 | 2,91 | 2,89 | 2,92 | 763 | 139.210.400 |
| 26/11/2025 | 2,89 | 2,89 | 0,00% | 2,86 | 2,94 | 2,89 | 2,89 | 2,91 | 2.175 | 347.642.200 |
| 25/11/2025 | 3,04 | 2,89 | -3,02% | 2,83 | 3,04 | 2,90 | 2,89 | 2,91 | 2.003 | 840.854.400 |
| 24/11/2025 | 2,83 | 2,98 | +4,56% | 2,83 | 3,03 | 2,96 | 2,97 | 2,98 | 1.451 | 434.496.800 |
| 21/11/2025 | 2,86 | 2,85 | -0,70% | 2,82 | 2,93 | 2,87 | 2,85 | 2,90 | 1.089 | 497.498.200 |
| 19/11/2025 | 2,68 | 2,87 | +6,69% | 2,67 | 2,93 | 2,84 | 2,86 | 2,90 | 3.734 | 1.003.821.000 |
| 18/11/2025 | 2,67 | 2,69 | -0,74% | 2,64 | 2,78 | 2,71 | 2,69 | 2,73 | 4.398 | 548.727.600 |
| 17/11/2025 | 2,65 | 2,71 | +4,23% | 2,54 | 2,83 | 2,69 | 2,71 | 2,74 | 3.752 | 759.711.000 |
| 14/11/2025 | 2,67 | 2,60 | -2,26% | 2,58 | 2,73 | 2,64 | 2,60 | 2,64 | 3.259 | 1.271.052.200 |
| 13/11/2025 | 3,24 | 2,66 | -17,65% | 2,66 | 3,25 | 2,85 | 2,66 | 2,69 | 7.094 | 1.520.759.200 |
| 12/11/2025 | 3,90 | 3,23 | -20,25% | 3,23 | 3,91 | 3,38 | 3,23 | 3,25 | 10.404 | 2.347.370.600 |
| 11/11/2025 | 3,92 | 4,05 | +3,85% | 3,92 | 4,12 | 4,01 | 3,98 | 4,05 | 3.925 | 716.419.700 |
| 10/11/2025 | 4,18 | 3,90 | -6,25% | 3,90 | 4,18 | 4,02 | 3,90 | 3,94 | 2.214 | 540.820.600 |
| 7/11/2025 | 4,12 | 4,16 | +0,48% | 4,09 | 4,21 | 4,15 | 4,16 | 4,21 | 2.647 | 522.581.200 |
| 6/11/2025 | 4,27 | 4,14 | -3,04% | 4,04 | 4,29 | 4,12 | 4,12 | 4,14 | 5.519 | 962.248.700 |
| 5/11/2025 | 4,07 | 4,27 | +5,17% | 4,00 | 4,29 | 4,18 | 4,21 | 4,27 | 7.873 | 1.148.700.100 |
| 4/11/2025 | 4,13 | 4,06 | -2,17% | 4,02 | 4,20 | 4,09 | 4,04 | 4,07 | 3.390 | 662.580.400 |
| 3/11/2025 | 4,09 | 4,15 | +2,47% | 4,01 | 4,18 | 4,09 | 4,08 | 4,15 | 4.013 | 838.396.500 |
| 31/10/2025 | 4,05 | 4,05 | +0,75% | 3,88 | 4,08 | 3,96 | 4,04 | 4,05 | 3.339 | 540.381.300 |
| 30/10/2025 | 4,11 | 4,02 | -2,90% | 3,99 | 4,18 | 4,08 | 4,02 | 4,03 | 5.333 | 1.015.760.300 |
| 29/10/2025 | 4,00 | 4,14 | +3,50% | 3,99 | 4,24 | 4,09 | 4,10 | 4,14 | 4.987 | 1.410.783.700 |
| 28/10/2025 | 3,64 | 4,00 | +10,50% | 3,52 | 4,01 | 3,71 | 3,99 | 4,00 | 6.565 | 1.930.959.500 |
| 27/10/2025 | 3,64 | 3,62 | +1,40% | 3,54 | 3,67 | 3,61 | 3,61 | 3,62 | 1.686 | 502.989.500 |
| 24/10/2025 | 3,43 | 3,57 | +4,08% | 3,43 | 3,60 | 3,55 | 3,57 | 3,60 | 2.996 | 663.225.500 |
| 23/10/2025 | 3,43 | 3,43 | +0,29% | 3,42 | 3,52 | 3,47 | 3,43 | 3,46 | 3.316 | 693.871.500 |
| 22/10/2025 | 3,31 | 3,42 | +3,64% | 3,30 | 3,46 | 3,40 | 3,41 | 3,43 | 1.861 | 479.009.400 |
| 21/10/2025 | 3,35 | 3,30 | 0,00% | 3,20 | 3,35 | 3,28 | 3,30 | 3,31 | 1.721 | 497.871.200 |
| 20/10/2025 | 3,30 | 3,30 | +1,85% | 3,28 | 3,43 | 3,34 | 3,30 | 3,34 | 2.039 | 475.039.100 |
| 17/10/2025 | 3,15 | 3,24 | +2,53% | 3,12 | 3,27 | 3,22 | 3,24 | 3,26 | 1.788 | 461.242.700 |
| 16/10/2025 | 3,28 | 3,16 | -2,17% | 3,14 | 3,28 | 3,18 | 3,16 | 3,20 | 2.966 | 551.672.900 |
| 15/10/2025 | 3,10 | 3,23 | +4,19% | 3,09 | 3,31 | 3,19 | 3,23 | 3,25 | 2.873 | 610.137.900 |
| 14/10/2025 | 3,15 | 3,10 | -1,59% | 3,10 | 3,20 | 3,16 | 3,10 | 3,15 | 2.685 | 335.407.900 |
| 13/10/2025 | 3,12 | 3,15 | +2,94% | 3,04 | 3,28 | 3,19 | 3,15 | 3,23 | 2.715 | 821.980.000 |
| 10/10/2025 | 3,07 | 3,06 | +0,33% | 3,02 | 3,20 | 3,09 | 3,06 | 3,09 | 4.499 | 831.575.600 |
| 9/10/2025 | 3,18 | 3,05 | -4,09% | 2,97 | 3,23 | 3,07 | 3,04 | 3,10 | 4.246 | 779.096.300 |
| 8/10/2025 | 3,28 | 3,18 | -0,93% | 3,10 | 3,28 | 3,18 | 3,18 | 3,21 | 3.536 | 717.327.600 |
| 7/10/2025 | 3,71 | 3,21 | -14,17% | 3,21 | 3,74 | 3,37 | 3,20 | 3,21 | 5.893 | 1.839.710.200 |
| 6/10/2025 | 3,75 | 3,74 | +0,81% | 3,63 | 3,84 | 3,74 | 3,74 | 3,78 | 4.309 | 778.693.500 |
| 3/10/2025 | 3,64 | 3,71 | +1,37% | 3,55 | 3,75 | 3,68 | 3,70 | 3,71 | 5.847 | 1.594.436.300 |
| 2/10/2025 | 3,62 | 3,66 | +1,10% | 3,55 | 4,00 | 3,74 | 3,66 | 3,67 | 7.147 | 1.997.029.100 |
| 1/10/2025 | 3,77 | 3,62 | -3,98% | 3,53 | 3,79 | 3,62 | 3,61 | 3,62 | 6.213 | 1.111.929.600 |
| 30/9/2025 | 3,56 | 3,77 | +6,20% | 3,51 | 3,77 | 3,65 | 3,74 | 3,77 | 3.911 | 1.101.844.500 |
| 29/9/2025 | 3,52 | 3,55 | +0,85% | 3,45 | 3,63 | 3,54 | 3,51 | 3,55 | 2.864 | 525.390.800 |
| 26/9/2025 | 3,50 | 3,52 | -0,85% | 3,50 | 3,57 | 3,52 | 3,51 | 3,52 | 1.467 | 244.752.400 |
| 25/9/2025 | 3,54 | 3,55 | +1,43% | 3,39 | 3,65 | 3,51 | 3,46 | 3,56 | 3.266 | 655.371.700 |
| 24/9/2025 | 3,59 | 3,50 | -1,69% | 3,46 | 3,60 | 3,51 | 3,49 | 3,50 | 3.281 | 417.617.800 |
| 23/9/2025 | 3,58 | 3,56 | -0,56% | 3,52 | 3,63 | 3,57 | 3,56 | 3,59 | 1.166 | 371.037.800 |
| 22/9/2025 | 3,68 | 3,58 | -5,54% | 3,51 | 3,70 | 3,57 | 3,57 | 3,58 | 1.658 | 597.906.500 |
| 19/9/2025 | 3,54 | 3,79 | +7,67% | 3,49 | 3,79 | 3,63 | 3,70 | 3,79 | 3.494 | 626.408.100 |
| 18/9/2025 | 3,55 | 3,52 | -1,95% | 3,48 | 3,62 | 3,52 | 3,50 | 3,52 | 1.602 | 379.712.100 |
| 17/9/2025 | 3,58 | 3,59 | -0,28% | 3,57 | 3,70 | 3,61 | 3,59 | 3,62 | 1.375 | 328.547.500 |
| 16/9/2025 | 3,48 | 3,60 | +3,45% | 3,48 | 3,62 | 3,57 | 3,58 | 3,60 | 1.265 | 307.458.600 |
| 15/9/2025 | 3,55 | 3,48 | -1,97% | 3,43 | 3,55 | 3,49 | 3,47 | 3,51 | 1.696 | 453.134.900 |
| 12/9/2025 | 3,58 | 3,55 | -1,39% | 3,43 | 3,63 | 3,53 | 3,52 | 3,55 | 1.783 | 509.846.500 |
| 11/9/2025 | 3,66 | 3,60 | -2,96% | 3,60 | 3,75 | 3,67 | 3,60 | 3,66 | 1.792 | 332.082.400 |
| 10/9/2025 | 3,63 | 3,71 | +2,20% | 3,60 | 3,72 | 3,67 | 3,67 | 3,71 | 1.801 | 326.372.200 |
| 9/9/2025 | 3,61 | 3,63 | +0,28% | 3,59 | 3,77 | 3,68 | 3,63 | 3,67 | 2.435 | 460.487.800 |
| 8/9/2025 | 3,66 | 3,62 | -1,09% | 3,53 | 3,70 | 3,60 | 3,58 | 3,62 | 2.575 | 507.112.400 |
| 5/9/2025 | 3,52 | 3,66 | +4,27% | 3,52 | 3,66 | 3,60 | 3,57 | 3,66 | 2.644 | 511.578.200 |
| 4/9/2025 | 3,25 | 3,51 | +6,36% | 3,25 | 3,51 | 3,42 | 3,47 | 3,51 | 2.521 | 450.928.400 |
| 3/9/2025 | 3,20 | 3,30 | +3,13% | 3,18 | 3,36 | 3,25 | 3,26 | 3,30 | 3.704 | 705.775.100 |
| 2/9/2025 | 3,22 | 3,20 | -0,62% | 3,17 | 3,30 | 3,22 | 3,20 | 3,22 | 4.519 | 544.073.200 |
| 1/9/2025 | 3,30 | 3,22 | -1,83% | 3,19 | 3,33 | 3,25 | 3,21 | 3,25 | 4.769 | 701.921.800 |
| 29/8/2025 | 3,51 | 3,28 | -6,02% | 3,20 | 3,51 | 3,31 | 3,24 | 3,28 | 1.661 | 496.009.000 |
| 28/8/2025 | 3,31 | 3,49 | +7,06% | 3,28 | 3,55 | 3,42 | 3,43 | 3,49 | 2.758 | 960.101.500 |
| 27/8/2025 | 3,15 | 3,26 | +2,52% | 3,14 | 3,30 | 3,23 | 3,26 | 3,28 | 1.568 | 344.601.100 |
| 26/8/2025 | 3,18 | 3,18 | 0,00% | 3,14 | 3,22 | 3,16 | 3,16 | 3,18 | 1.600 | 265.803.300 |
| 25/8/2025 | 3,00 | 3,18 | +4,26% | 3,00 | 3,19 | 3,13 | 3,14 | 3,18 | 2.650 | 833.777.900 |
| 22/8/2025 | 2,79 | 3,05 | +7,77% | 2,79 | 3,05 | 2,97 | 3,05 | 3,06 | 2.076 | 594.198.900 |
| 21/8/2025 | 2,74 | 2,83 | +3,28% | 2,70 | 2,85 | 2,79 | 2,82 | 2,83 | 2.251 | 429.459.000 |
| 20/8/2025 | 2,82 | 2,74 | -2,84% | 2,70 | 2,84 | 2,75 | 2,73 | 2,75 | 2.130 | 357.869.500 |
| 19/8/2025 | 2,90 | 2,82 | -4,08% | 2,70 | 2,91 | 2,78 | 2,80 | 2,82 | 1.744 | 596.721.500 |
| 18/8/2025 | 2,85 | 2,94 | +2,08% | 2,85 | 3,01 | 2,93 | 2,90 | 2,94 | 1.763 | 291.472.700 |
| 15/8/2025 | 2,85 | 2,88 | +2,49% | 2,68 | 2,88 | 2,80 | 2,84 | 2,88 | 2.550 | 554.820.100 |
| 14/8/2025 | 2,77 | 2,81 | +1,44% | 2,64 | 2,93 | 2,79 | 2,81 | 2,83 | 2.409 | 494.935.100 |
| 13/8/2025 | 2,70 | 2,77 | -0,36% | 2,50 | 2,77 | 2,66 | 2,74 | 2,77 | 3.447 | 875.126.800 |
| 12/8/2025 | 2,78 | 2,78 | +0,72% | 2,75 | 2,85 | 2,80 | 2,77 | 2,78 | 611 | 131.816.000 |
| 11/8/2025 | 2,84 | 2,76 | -2,47% | 2,75 | 2,87 | 2,78 | 2,76 | 2,79 | 1.142 | 222.862.900 |
| 8/8/2025 | 2,92 | 2,83 | -2,75% | 2,71 | 2,93 | 2,82 | 2,83 | 2,84 | 1.342 | 361.539.300 |
| 7/8/2025 | 2,92 | 2,91 | +0,34% | 2,86 | 2,95 | 2,90 | 2,91 | 2,93 | 878 | 255.064.700 |
| 6/8/2025 | 2,83 | 2,90 | +2,47% | 2,82 | 2,92 | 2,87 | 2,89 | 2,90 | 565 | 213.145.600 |
| 5/8/2025 | 2,84 | 2,83 | +0,71% | 2,78 | 2,86 | 2,83 | 2,80 | 2,83 | 794 | 239.926.000 |
| 4/8/2025 | 2,86 | 2,81 | -1,75% | 2,78 | 2,90 | 2,82 | 2,81 | 2,82 | 796 | 323.744.400 |
| 1/8/2025 | 2,89 | 2,86 | -0,69% | 2,82 | 2,92 | 2,86 | 2,85 | 2,86 | 1.410 | 341.577.500 |
| 31/7/2025 | 2,78 | 2,88 | +2,86% | 2,70 | 2,89 | 2,83 | 2,85 | 2,88 | 1.360 | 503.678.600 |
| 30/7/2025 | 2,67 | 2,80 | +2,19% | 2,66 | 2,80 | 2,74 | 2,75 | 2,80 | 831 | 373.596.000 |
| 29/7/2025 | 2,72 | 2,74 | +3,40% | 2,63 | 2,77 | 2,70 | 2,73 | 2,74 | 1.065 | 299.262.500 |
| 28/7/2025 | 2,76 | 2,65 | -6,36% | 2,61 | 2,80 | 2,69 | 2,65 | 2,66 | 1.866 | 474.978.900 |
| 25/7/2025 | 2,50 | 2,83 | +13,20% | 2,50 | 2,83 | 2,69 | 2,76 | 2,83 | 3.040 | 826.707.800 |
| 24/7/2025 | 2,48 | 2,50 | +0,40% | 2,35 | 2,52 | 2,45 | 2,46 | 2,50 | 1.137 | 452.988.600 |
| 23/7/2025 | 2,37 | 2,49 | +5,06% | 2,37 | 2,53 | 2,47 | 2,49 | 2,51 | 1.313 | 420.442.500 |
| 22/7/2025 | 2,26 | 2,37 | +5,33% | 2,25 | 2,39 | 2,34 | 2,36 | 2,37 | 1.202 | 331.631.300 |
| 21/7/2025 | 2,23 | 2,25 | +1,35% | 2,17 | 2,31 | 2,23 | 2,25 | 2,26 | 949 | 319.777.200 |
| 18/7/2025 | 2,30 | 2,22 | -2,20% | 2,22 | 2,45 | 2,31 | 2,22 | 2,23 | 1.726 | 708.128.900 |
| 17/7/2025 | 2,42 | 2,27 | -5,42% | 2,25 | 2,42 | 2,30 | 2,27 | 2,30 | 672 | 250.641.800 |
| 16/7/2025 | 2,41 | 2,40 | -2,44% | 2,26 | 2,44 | 2,36 | 2,40 | 2,41 | 1.112 | 578.043.200 |
| 15/7/2025 | 2,41 | 2,46 | +2,50% | 2,32 | 2,52 | 2,44 | 2,46 | 2,48 | 1.034 | 406.039.300 |
| 14/7/2025 | 2,16 | 2,40 | +9,09% | 2,16 | 2,46 | 2,35 | 2,40 | 2,41 | 2.010 | 726.140.500 |
| 11/7/2025 | 2,05 | 2,20 | +8,37% | 1,98 | 2,24 | 2,13 | 2,20 | 2,23 | 2.167 | 506.707.400 |
| 10/7/2025 | 2,09 | 2,03 | -4,69% | 2,01 | 2,11 | 2,04 | 2,02 | 2,03 | 782 | 270.765.100 |
| 9/7/2025 | 1,99 | 2,13 | +6,50% | 1,95 | 2,13 | 2,06 | 2,11 | 2,13 | 2.370 | 538.511.200 |
| 8/7/2025 | 2,28 | 2,00 | -13,04% | 1,85 | 2,28 | 2,02 | 1,99 | 2,00 | 4.035 | 1.586.583.200 |
| 7/7/2025 | 2,28 | 2,30 | +0,44% | 2,25 | 2,33 | 2,29 | 2,29 | 2,30 | 797 | 174.935.100 |
| 4/7/2025 | 2,42 | 2,29 | -4,18% | 2,29 | 2,43 | 2,34 | 2,29 | 2,30 | 1.036 | 329.159.400 |
| 3/7/2025 | 2,37 | 2,39 | +1,27% | 2,36 | 2,44 | 2,39 | 2,39 | 2,41 | 1.046 | 228.309.500 |
| 2/7/2025 | 2,46 | 2,36 | -3,67% | 2,34 | 2,47 | 2,38 | 2,36 | 2,37 | 925 | 242.579.300 |
| 1/7/2025 | 2,53 | 2,45 | -4,30% | 2,45 | 2,58 | 2,50 | 2,45 | 2,50 | 757 | 280.621.800 |
| 30/6/2025 | 2,48 | 2,56 | +2,81% | 2,48 | 2,56 | 2,52 | 2,53 | 2,56 | 1.025 | 321.475.500 |
| 27/6/2025 | 2,57 | 2,49 | -3,11% | 2,47 | 2,63 | 2,52 | 2,49 | 2,50 | 974 | 309.006.500 |
| 26/6/2025 | 2,56 | 2,57 | +1,98% | 2,53 | 2,70 | 2,60 | 2,57 | 2,59 | 1.816 | 376.466.600 |
| 25/6/2025 | 2,75 | 2,52 | -7,35% | 2,50 | 2,75 | 2,60 | 2,51 | 2,52 | 1.223 | 405.908.000 |
| 24/6/2025 | 2,62 | 2,72 | +5,43% | 2,61 | 2,80 | 2,71 | 2,72 | 2,75 | 1.431 | 533.561.100 |
| 23/6/2025 | 2,72 | 2,58 | -6,52% | 2,53 | 2,72 | 2,62 | 2,58 | 2,60 | 2.133 | 566.437.900 |
| 20/6/2025 | 2,85 | 2,76 | -3,50% | 2,76 | 2,85 | 2,79 | 2,76 | 2,79 | 661 | 152.279.500 |
| 18/6/2025 | 3,00 | 2,86 | -4,67% | 2,86 | 3,00 | 2,90 | 2,86 | 2,87 | 910 | 207.709.500 |
| 17/6/2025 | 2,91 | 3,00 | +1,35% | 2,91 | 3,04 | 2,97 | 2,99 | 3,00 | 966 | 306.276.100 |
| 16/6/2025 | 2,82 | 2,96 | +6,09% | 2,79 | 2,96 | 2,90 | 2,96 | 2,97 | 1.676 | 376.127.400 |
| 13/6/2025 | 2,99 | 2,79 | -8,22% | 2,79 | 2,99 | 2,86 | 2,79 | 2,80 | 3.894 | 587.816.200 |
| 12/6/2025 | 3,08 | 3,04 | -1,94% | 2,86 | 3,10 | 2,96 | 3,02 | 3,04 | 3.746 | 637.005.400 |
| 11/6/2025 | 2,89 | 3,10 | +5,08% | 2,89 | 3,20 | 3,08 | 3,05 | 3,11 | 4.281 | 1.003.863.300 |
| 10/6/2025 | 2,93 | 2,95 | +0,34% | 2,78 | 3,00 | 2,88 | 2,92 | 2,95 | 1.894 | 775.320.800 |
| 9/6/2025 | 2,80 | 2,94 | +5,76% | 2,63 | 2,94 | 2,80 | 2,90 | 2,94 | 1.413 | 569.700.600 |
| 6/6/2025 | 2,79 | 2,78 | +0,36% | 2,67 | 2,86 | 2,75 | 2,77 | 2,78 | 1.706 | 411.013.600 |
| 5/6/2025 | 2,69 | 2,77 | +2,97% | 2,67 | 2,86 | 2,77 | 2,72 | 2,77 | 1.400 | 353.499.300 |
| 4/6/2025 | 2,65 | 2,69 | +0,37% | 2,65 | 2,78 | 2,72 | 2,67 | 2,69 | 877 | 147.930.800 |