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.
JALL3 - JALLESMACHAD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,36 | 3,28 | -1,50% | 3,17 | 3,36 | 3,23 | 3,27 | 3,28 | 1.035 | 393.264.700 |
| 11/3/2026 | 3,22 | 3,33 | +4,39% | 3,15 | 3,39 | 3,31 | 3,32 | 3,33 | 1.517 | 491.645.700 |
| 10/3/2026 | 3,21 | 3,19 | -0,31% | 3,18 | 3,32 | 3,24 | 3,18 | 3,19 | 866 | 251.667.700 |
| 9/3/2026 | 3,25 | 3,20 | -1,84% | 3,18 | 3,36 | 3,26 | 3,20 | 3,23 | 981 | 490.035.300 |
| 6/3/2026 | 3,17 | 3,26 | +3,49% | 3,17 | 3,40 | 3,32 | 3,23 | 3,24 | 1.985 | 857.268.100 |
| 5/3/2026 | 3,05 | 3,15 | +3,62% | 3,04 | 3,17 | 3,12 | 3,13 | 3,15 | 867 | 414.994.200 |
| 4/3/2026 | 3,01 | 3,04 | +2,01% | 2,99 | 3,06 | 3,02 | 3,02 | 3,05 | 572 | 150.439.800 |
| 3/3/2026 | 3,11 | 2,98 | -4,18% | 2,98 | 3,11 | 3,03 | 2,98 | 3,00 | 802 | 307.438.400 |
| 2/3/2026 | 3,04 | 3,11 | +2,30% | 3,00 | 3,13 | 3,09 | 3,09 | 3,11 | 676 | 424.366.900 |
| 27/2/2026 | 3,08 | 3,04 | -1,30% | 3,00 | 3,08 | 3,03 | 3,02 | 3,04 | 518 | 220.650.100 |
| 26/2/2026 | 3,10 | 3,08 | -0,32% | 3,05 | 3,14 | 3,08 | 3,07 | 3,08 | 488 | 217.491.800 |
| 25/2/2026 | 3,13 | 3,09 | -1,28% | 3,08 | 3,16 | 3,11 | 3,09 | 3,10 | 697 | 236.796.800 |
| 24/2/2026 | 3,07 | 3,13 | +1,95% | 3,05 | 3,16 | 3,10 | 3,13 | 3,14 | 1.288 | 427.308.700 |
| 23/2/2026 | 3,10 | 3,07 | -1,29% | 3,03 | 3,14 | 3,08 | 3,06 | 3,07 | 644 | 246.955.800 |
| 20/2/2026 | 3,08 | 3,11 | +1,30% | 2,97 | 3,11 | 3,03 | 3,09 | 3,11 | 1.024 | 329.288.300 |
| 19/2/2026 | 3,07 | 3,07 | +1,32% | 3,00 | 3,09 | 3,03 | 3,05 | 3,07 | 1.258 | 236.971.700 |
| 18/2/2026 | 3,06 | 3,03 | 0,00% | 2,99 | 3,10 | 3,04 | 3,02 | 3,03 | 1.367 | 229.342.100 |
| 13/2/2026 | 2,96 | 3,03 | -0,66% | 2,92 | 3,11 | 3,02 | 3,02 | 3,03 | 1.565 | 634.391.600 |
| 11/2/2026 | 2,96 | 3,05 | +2,69% | 2,96 | 3,07 | 3,03 | 3,04 | 3,05 | 1.093 | 324.540.200 |
| 10/2/2026 | 3,02 | 2,97 | -1,66% | 2,97 | 3,06 | 3,01 | 2,97 | 2,99 | 1.075 | 267.072.700 |
| 9/2/2026 | 3,00 | 3,02 | +1,00% | 2,98 | 3,04 | 3,00 | 3,02 | 3,03 | 584 | 158.534.500 |
| 6/2/2026 | 2,91 | 2,99 | +2,40% | 2,89 | 2,99 | 2,94 | 2,97 | 2,99 | 658 | 190.212.500 |
| 5/2/2026 | 2,95 | 2,92 | -1,02% | 2,91 | 2,99 | 2,94 | 2,92 | 2,93 | 766 | 204.274.000 |
| 4/2/2026 | 3,09 | 2,95 | -3,91% | 2,94 | 3,09 | 2,99 | 2,95 | 2,97 | 1.137 | 287.131.200 |
| 3/2/2026 | 2,93 | 3,07 | +5,86% | 2,93 | 3,10 | 3,03 | 3,06 | 3,07 | 1.745 | 640.071.300 |
| 2/2/2026 | 2,98 | 2,90 | -1,36% | 2,85 | 2,98 | 2,88 | 2,90 | 2,92 | 3.762 | 562.613.700 |
| 30/1/2026 | 3,02 | 2,94 | -3,61% | 2,89 | 3,02 | 2,93 | 2,94 | 2,95 | 1.652 | 589.485.300 |
| 29/1/2026 | 3,29 | 3,05 | -6,44% | 3,02 | 3,29 | 3,10 | 3,05 | 3,07 | 1.347 | 474.648.400 |
| 28/1/2026 | 3,27 | 3,26 | -0,31% | 3,18 | 3,33 | 3,27 | 3,25 | 3,26 | 1.199 | 421.797.300 |
| 27/1/2026 | 3,26 | 3,27 | +0,31% | 3,14 | 3,36 | 3,26 | 3,24 | 3,27 | 5.418 | 1.768.227.700 |
| 26/1/2026 | 3,15 | 3,26 | +4,15% | 3,05 | 3,28 | 3,17 | 3,26 | 3,27 | 1.732 | 394.885.000 |
| 23/1/2026 | 3,01 | 3,13 | +3,99% | 3,00 | 3,14 | 3,09 | 3,10 | 3,13 | 1.153 | 263.067.700 |
| 22/1/2026 | 2,93 | 3,01 | +3,08% | 2,92 | 3,07 | 3,01 | 3,00 | 3,01 | 1.230 | 391.000.200 |
| 21/1/2026 | 2,82 | 2,92 | +3,18% | 2,78 | 2,92 | 2,87 | 2,90 | 2,92 | 701 | 261.974.800 |
| 20/1/2026 | 2,86 | 2,83 | -1,05% | 2,83 | 2,89 | 2,85 | 2,83 | 2,84 | 521 | 149.176.000 |
| 19/1/2026 | 2,93 | 2,86 | -2,39% | 2,85 | 2,93 | 2,87 | 2,85 | 2,86 | 527 | 99.666.700 |
| 16/1/2026 | 2,93 | 2,93 | 0,00% | 2,89 | 2,97 | 2,91 | 2,90 | 2,93 | 649 | 153.741.800 |
| 15/1/2026 | 2,99 | 2,93 | -2,01% | 2,91 | 3,00 | 2,95 | 2,93 | 2,96 | 1.011 | 216.807.000 |
| 14/1/2026 | 2,97 | 2,99 | +1,36% | 2,92 | 3,02 | 2,97 | 2,96 | 2,99 | 841 | 210.890.700 |
| 13/1/2026 | 2,98 | 2,95 | 0,00% | 2,89 | 2,98 | 2,93 | 2,92 | 2,95 | 624 | 188.144.700 |
| 12/1/2026 | 2,81 | 2,95 | +4,98% | 2,77 | 2,99 | 2,90 | 2,92 | 2,95 | 743 | 289.807.700 |
| 9/1/2026 | 2,76 | 2,81 | +2,55% | 2,73 | 2,89 | 2,82 | 2,81 | 2,83 | 1.095 | 392.675.600 |
| 8/1/2026 | 2,72 | 2,74 | +1,11% | 2,70 | 2,75 | 2,72 | 2,73 | 2,74 | 491 | 151.261.400 |
| 7/1/2026 | 2,76 | 2,71 | -2,52% | 2,68 | 2,79 | 2,71 | 2,71 | 2,72 | 999 | 245.373.800 |
| 6/1/2026 | 2,76 | 2,78 | 0,00% | 2,75 | 2,85 | 2,78 | 2,75 | 2,78 | 812 | 219.663.400 |
| 5/1/2026 | 2,85 | 2,78 | -0,36% | 2,76 | 2,87 | 2,81 | 2,77 | 2,79 | 1.176 | 253.046.500 |
| 2/1/2026 | 2,80 | 2,79 | +0,72% | 2,79 | 2,87 | 2,81 | 2,79 | 2,83 | 1.230 | 523.571.800 |
| 30/12/2025 | 2,87 | 2,77 | -3,48% | 2,77 | 2,90 | 2,82 | 2,76 | 2,83 | 2.171 | 520.668.500 |
| 29/12/2025 | 2,90 | 2,87 | -1,03% | 2,82 | 2,92 | 2,85 | 2,86 | 2,87 | 1.383 | 345.965.200 |
| 26/12/2025 | 2,88 | 2,90 | +0,69% | 2,84 | 2,90 | 2,86 | 2,88 | 2,90 | 778 | 196.822.900 |
| 23/12/2025 | 2,91 | 2,88 | 0,00% | 2,87 | 2,93 | 2,88 | 2,88 | 2,89 | 1.759 | 196.565.800 |
| 22/12/2025 | 2,93 | 2,88 | -1,03% | 2,83 | 2,93 | 2,87 | 2,88 | 2,91 | 2.052 | 238.049.700 |
| 19/12/2025 | 2,90 | 2,91 | +1,75% | 2,87 | 2,94 | 2,90 | 2,90 | 2,91 | 797 | 168.765.500 |
| 18/12/2025 | 3,00 | 2,86 | -5,30% | 2,86 | 3,01 | 2,93 | 2,86 | 2,87 | 1.198 | 232.417.700 |
| 17/12/2025 | 3,06 | 3,02 | -1,31% | 2,97 | 3,08 | 3,02 | 3,01 | 3,02 | 1.618 | 331.459.900 |
| 16/12/2025 | 3,12 | 3,06 | -1,92% | 3,04 | 3,12 | 3,07 | 3,06 | 3,07 | 1.310 | 314.555.000 |
| 15/12/2025 | 3,10 | 3,12 | +1,30% | 3,07 | 3,18 | 3,11 | 3,11 | 3,12 | 1.119 | 413.188.000 |
| 12/12/2025 | 3,05 | 3,08 | +2,33% | 3,01 | 3,08 | 3,04 | 3,06 | 3,08 | 1.563 | 250.273.200 |
| 11/12/2025 | 3,05 | 3,01 | -1,95% | 2,99 | 3,05 | 3,01 | 3,00 | 3,01 | 1.004 | 202.470.100 |
| 10/12/2025 | 3,00 | 3,07 | +2,68% | 2,97 | 3,10 | 3,05 | 3,05 | 3,07 | 1.126 | 228.962.400 |
| 9/12/2025 | 2,96 | 2,99 | -0,33% | 2,88 | 3,02 | 2,95 | 2,97 | 2,99 | 1.638 | 307.105.500 |
| 8/12/2025 | 3,00 | 3,00 | +0,67% | 2,95 | 3,07 | 3,00 | 3,00 | 3,01 | 1.420 | 210.436.600 |
| 5/12/2025 | 3,02 | 2,98 | -1,00% | 2,95 | 3,12 | 3,04 | 2,98 | 2,99 | 2.652 | 503.855.300 |
| 4/12/2025 | 3,06 | 3,01 | -0,66% | 3,01 | 3,12 | 3,06 | 3,01 | 3,04 | 1.635 | 287.495.300 |
| 3/12/2025 | 2,96 | 3,03 | +4,48% | 2,90 | 3,05 | 2,97 | 3,02 | 3,03 | 1.724 | 504.489.300 |
| 2/12/2025 | 2,88 | 2,90 | +0,69% | 2,83 | 2,92 | 2,87 | 2,88 | 2,90 | 1.429 | 232.931.700 |
| 1/12/2025 | 2,93 | 2,88 | -1,71% | 2,84 | 2,96 | 2,88 | 2,86 | 2,88 | 1.424 | 158.965.700 |
| 28/11/2025 | 2,97 | 2,93 | -0,68% | 2,92 | 2,97 | 2,94 | 2,93 | 2,95 | 725 | 255.926.600 |
| 27/11/2025 | 2,96 | 2,95 | +0,68% | 2,87 | 2,97 | 2,92 | 2,93 | 2,95 | 933 | 179.024.100 |
| 26/11/2025 | 2,91 | 2,93 | +2,45% | 2,83 | 2,98 | 2,92 | 2,90 | 2,93 | 919 | 276.260.800 |
| 25/11/2025 | 2,94 | 2,86 | -1,72% | 2,82 | 2,94 | 2,86 | 2,83 | 2,86 | 1.534 | 247.308.300 |
| 24/11/2025 | 3,02 | 2,91 | -4,90% | 2,88 | 3,05 | 2,92 | 2,90 | 2,91 | 1.312 | 255.151.300 |
| 21/11/2025 | 2,99 | 3,06 | +3,03% | 2,84 | 3,06 | 2,95 | 3,04 | 3,06 | 1.634 | 303.855.700 |
| 19/11/2025 | 2,84 | 2,97 | +4,58% | 2,81 | 2,97 | 2,91 | 2,95 | 2,97 | 1.760 | 303.486.700 |
| 18/11/2025 | 2,82 | 2,84 | +0,35% | 2,80 | 2,88 | 2,84 | 2,84 | 2,86 | 598 | 86.042.800 |
| 17/11/2025 | 2,93 | 2,83 | -1,74% | 2,81 | 2,93 | 2,84 | 2,83 | 2,84 | 769 | 258.934.300 |
| 14/11/2025 | 2,82 | 2,88 | +2,13% | 2,79 | 2,99 | 2,92 | 2,88 | 2,91 | 1.345 | 308.206.300 |
| 13/11/2025 | 3,08 | 2,82 | -7,84% | 2,82 | 3,08 | 2,92 | 2,82 | 2,83 | 1.535 | 390.619.400 |
| 12/11/2025 | 2,87 | 3,06 | +7,75% | 2,84 | 3,07 | 2,97 | 3,03 | 3,06 | 1.997 | 573.596.600 |
| 11/11/2025 | 2,72 | 2,84 | +5,58% | 2,69 | 2,86 | 2,80 | 2,84 | 2,85 | 1.510 | 569.374.400 |
| 10/11/2025 | 2,61 | 2,69 | +1,51% | 2,61 | 2,74 | 2,69 | 2,67 | 2,70 | 763 | 314.065.800 |
| 7/11/2025 | 2,63 | 2,65 | +0,76% | 2,60 | 2,65 | 2,62 | 2,64 | 2,66 | 789 | 132.918.900 |
| 6/11/2025 | 2,72 | 2,63 | -3,31% | 2,62 | 2,72 | 2,66 | 2,63 | 2,65 | 1.446 | 315.159.700 |
| 5/11/2025 | 2,65 | 2,72 | +3,03% | 2,62 | 2,73 | 2,70 | 2,71 | 2,72 | 1.132 | 282.387.800 |
| 4/11/2025 | 2,70 | 2,64 | -2,22% | 2,61 | 2,70 | 2,64 | 2,63 | 2,64 | 1.139 | 259.600.000 |
| 3/11/2025 | 2,75 | 2,70 | -1,46% | 2,68 | 2,75 | 2,70 | 2,70 | 2,71 | 1.132 | 324.667.800 |
| 31/10/2025 | 2,74 | 2,74 | +0,37% | 2,72 | 2,76 | 2,73 | 2,74 | 2,75 | 816 | 194.199.500 |
| 30/10/2025 | 2,72 | 2,73 | +0,37% | 2,69 | 2,76 | 2,73 | 2,72 | 2,73 | 1.312 | 202.279.600 |
| 29/10/2025 | 2,69 | 2,72 | +1,12% | 2,67 | 2,76 | 2,71 | 2,71 | 2,72 | 1.517 | 168.375.400 |
| 28/10/2025 | 2,76 | 2,69 | -2,89% | 2,68 | 2,76 | 2,70 | 2,69 | 2,70 | 1.359 | 190.873.100 |
| 27/10/2025 | 2,75 | 2,77 | +0,73% | 2,71 | 2,77 | 2,74 | 2,75 | 2,77 | 772 | 196.700.600 |
| 24/10/2025 | 2,68 | 2,75 | +3,00% | 2,67 | 2,78 | 2,72 | 2,73 | 2,75 | 2.276 | 543.847.300 |
| 23/10/2025 | 2,62 | 2,67 | +2,30% | 2,61 | 2,69 | 2,64 | 2,67 | 2,68 | 1.949 | 242.532.900 |
| 22/10/2025 | 2,69 | 2,61 | -2,61% | 2,57 | 2,69 | 2,61 | 2,61 | 2,62 | 2.139 | 273.882.100 |
| 21/10/2025 | 2,65 | 2,68 | +0,37% | 2,63 | 2,76 | 2,68 | 2,67 | 2,68 | 2.960 | 506.120.100 |
| 20/10/2025 | 2,60 | 2,67 | +2,69% | 2,58 | 2,70 | 2,64 | 2,65 | 2,67 | 2.246 | 382.183.200 |
| 17/10/2025 | 2,60 | 2,60 | -1,89% | 2,57 | 2,65 | 2,60 | 2,58 | 2,60 | 1.183 | 228.679.300 |
| 16/10/2025 | 2,56 | 2,65 | +3,92% | 2,54 | 2,71 | 2,63 | 2,65 | 2,66 | 2.270 | 587.628.400 |
| 15/10/2025 | 2,59 | 2,55 | -1,54% | 2,53 | 2,60 | 2,56 | 2,54 | 2,55 | 1.790 | 425.844.700 |
| 14/10/2025 | 2,58 | 2,59 | -0,38% | 2,55 | 2,60 | 2,57 | 2,58 | 2,59 | 1.659 | 405.204.100 |
| 13/10/2025 | 2,62 | 2,60 | -1,14% | 2,57 | 2,66 | 2,60 | 2,59 | 2,60 | 2.344 | 416.756.300 |
| 10/10/2025 | 2,62 | 2,63 | -0,38% | 2,58 | 2,68 | 2,61 | 2,62 | 2,64 | 3.225 | 409.459.700 |
| 9/10/2025 | 2,65 | 2,64 | -0,75% | 2,55 | 2,66 | 2,59 | 2,61 | 2,65 | 3.743 | 557.514.200 |
| 8/10/2025 | 2,70 | 2,66 | -0,75% | 2,62 | 2,70 | 2,65 | 2,65 | 2,66 | 2.890 | 496.256.000 |
| 7/10/2025 | 2,82 | 2,68 | -5,30% | 2,68 | 2,82 | 2,71 | 2,68 | 2,69 | 3.004 | 556.264.000 |
| 6/10/2025 | 2,85 | 2,83 | -0,35% | 2,80 | 2,87 | 2,83 | 2,82 | 2,83 | 1.683 | 345.246.100 |
| 3/10/2025 | 2,75 | 2,84 | +3,27% | 2,72 | 2,84 | 2,80 | 2,81 | 2,84 | 1.776 | 297.185.900 |
| 2/10/2025 | 2,77 | 2,75 | -0,72% | 2,70 | 2,79 | 2,72 | 2,74 | 2,75 | 1.583 | 358.770.100 |
| 1/10/2025 | 2,75 | 2,77 | +1,09% | 2,72 | 2,78 | 2,74 | 2,76 | 2,77 | 1.711 | 278.718.500 |
| 30/9/2025 | 2,77 | 2,74 | -1,44% | 2,73 | 2,80 | 2,76 | 2,74 | 2,75 | 1.679 | 322.003.000 |
| 29/9/2025 | 2,82 | 2,78 | -1,07% | 2,76 | 2,84 | 2,78 | 2,76 | 2,78 | 1.239 | 193.849.100 |
| 26/9/2025 | 2,82 | 2,81 | +0,72% | 2,77 | 2,82 | 2,79 | 2,80 | 2,81 | 1.104 | 166.011.200 |
| 25/9/2025 | 2,83 | 2,79 | -1,76% | 2,75 | 2,83 | 2,78 | 2,78 | 2,79 | 1.721 | 331.855.800 |
| 24/9/2025 | 2,81 | 2,84 | +1,43% | 2,78 | 2,84 | 2,81 | 2,82 | 2,84 | 1.351 | 185.141.500 |
| 23/9/2025 | 2,77 | 2,80 | +1,08% | 2,77 | 2,84 | 2,80 | 2,80 | 2,82 | 631 | 130.093.600 |
| 22/9/2025 | 2,81 | 2,77 | -2,46% | 2,75 | 2,81 | 2,77 | 2,77 | 2,79 | 1.099 | 245.286.200 |
| 19/9/2025 | 2,87 | 2,84 | -0,70% | 2,81 | 2,88 | 2,83 | 2,83 | 2,84 | 691 | 341.945.400 |
| 18/9/2025 | 2,89 | 2,86 | -0,69% | 2,81 | 2,89 | 2,84 | 2,84 | 2,86 | 940 | 339.362.200 |
| 17/9/2025 | 2,87 | 2,88 | 0,00% | 2,86 | 2,92 | 2,88 | 2,87 | 2,88 | 2.614 | 512.154.100 |
| 16/9/2025 | 2,92 | 2,88 | -0,35% | 2,84 | 2,92 | 2,86 | 2,87 | 2,88 | 1.076 | 424.429.200 |
| 15/9/2025 | 2,92 | 2,89 | -1,03% | 2,87 | 2,95 | 2,90 | 2,89 | 2,90 | 934 | 198.630.600 |
| 12/9/2025 | 2,98 | 2,92 | -2,34% | 2,91 | 2,98 | 2,92 | 2,91 | 2,94 | 1.099 | 195.020.900 |
| 11/9/2025 | 2,89 | 2,99 | +3,82% | 2,88 | 2,99 | 2,95 | 2,96 | 2,99 | 745 | 188.470.900 |
| 10/9/2025 | 2,91 | 2,88 | -0,35% | 2,88 | 2,92 | 2,89 | 2,88 | 2,89 | 500 | 103.936.300 |
| 9/9/2025 | 2,93 | 2,89 | 0,00% | 2,88 | 2,94 | 2,90 | 2,88 | 2,89 | 1.327 | 164.102.100 |
| 8/9/2025 | 3,00 | 2,89 | -3,02% | 2,87 | 3,00 | 2,90 | 2,89 | 2,90 | 1.582 | 322.015.700 |
| 5/9/2025 | 2,95 | 2,98 | +2,05% | 2,88 | 2,99 | 2,93 | 2,97 | 2,98 | 2.230 | 360.547.400 |
| 4/9/2025 | 2,95 | 2,92 | +0,69% | 2,87 | 2,96 | 2,91 | 2,92 | 2,93 | 1.429 | 306.323.300 |
| 3/9/2025 | 2,89 | 2,90 | +1,40% | 2,83 | 2,93 | 2,87 | 2,89 | 2,90 | 2.007 | 257.024.700 |
| 2/9/2025 | 2,93 | 2,86 | -2,05% | 2,85 | 2,93 | 2,87 | 2,86 | 2,87 | 1.446 | 210.162.200 |
| 1/9/2025 | 2,99 | 2,92 | -1,68% | 2,92 | 3,04 | 2,97 | 2,92 | 2,93 | 1.321 | 205.071.500 |
| 29/8/2025 | 3,04 | 2,97 | -1,66% | 2,93 | 3,04 | 2,99 | 2,97 | 2,98 | 1.018 | 232.364.000 |
| 28/8/2025 | 2,94 | 3,02 | +3,78% | 2,93 | 3,04 | 2,99 | 3,00 | 3,03 | 1.591 | 293.771.400 |
| 27/8/2025 | 2,76 | 2,91 | +6,20% | 2,75 | 2,93 | 2,86 | 2,90 | 2,91 | 1.645 | 493.793.800 |
| 26/8/2025 | 2,79 | 2,74 | -1,08% | 2,72 | 2,79 | 2,74 | 2,74 | 2,76 | 1.445 | 265.511.000 |
| 25/8/2025 | 2,81 | 2,77 | -1,42% | 2,75 | 2,89 | 2,81 | 2,77 | 2,78 | 1.417 | 290.404.100 |
| 22/8/2025 | 2,76 | 2,81 | +2,18% | 2,73 | 2,82 | 2,79 | 2,80 | 2,81 | 2.076 | 355.487.600 |
| 21/8/2025 | 2,78 | 2,75 | -1,43% | 2,72 | 2,82 | 2,75 | 2,75 | 2,76 | 1.595 | 286.671.600 |
| 20/8/2025 | 2,82 | 2,79 | -0,36% | 2,78 | 2,86 | 2,81 | 2,79 | 2,80 | 1.686 | 288.801.100 |
| 19/8/2025 | 2,93 | 2,80 | -4,44% | 2,75 | 2,93 | 2,79 | 2,80 | 2,81 | 2.913 | 455.653.000 |
| 18/8/2025 | 2,88 | 2,93 | +2,81% | 2,87 | 2,99 | 2,92 | 2,92 | 2,93 | 2.350 | 271.942.100 |
| 15/8/2025 | 2,89 | 2,85 | 0,00% | 2,82 | 2,90 | 2,86 | 2,85 | 2,86 | 2.345 | 342.129.300 |
| 14/8/2025 | 3,00 | 2,85 | -6,25% | 2,85 | 3,04 | 2,91 | 2,85 | 2,90 | 3.085 | 599.310.200 |
| 13/8/2025 | 3,06 | 3,04 | -0,98% | 3,02 | 3,11 | 3,05 | 3,04 | 3,05 | 1.214 | 281.100.000 |
| 12/8/2025 | 3,14 | 3,07 | -1,29% | 3,07 | 3,15 | 3,10 | 3,06 | 3,09 | 1.478 | 221.755.800 |
| 11/8/2025 | 3,19 | 3,11 | -1,89% | 3,07 | 3,19 | 3,10 | 3,09 | 3,11 | 1.882 | 257.218.900 |
| 8/8/2025 | 3,20 | 3,17 | -1,86% | 3,16 | 3,25 | 3,18 | 3,17 | 3,20 | 1.048 | 175.570.300 |
| 7/8/2025 | 3,26 | 3,23 | -1,22% | 3,19 | 3,33 | 3,23 | 3,22 | 3,23 | 1.548 | 356.717.600 |
| 6/8/2025 | 3,25 | 3,27 | +1,55% | 3,23 | 3,31 | 3,26 | 3,24 | 3,27 | 1.134 | 249.197.400 |
| 5/8/2025 | 3,25 | 3,22 | -0,62% | 3,22 | 3,28 | 3,24 | 3,22 | 3,24 | 1.284 | 203.585.900 |
| 4/8/2025 | 3,28 | 3,24 | +0,62% | 3,21 | 3,30 | 3,25 | 3,24 | 3,28 | 1.588 | 275.164.400 |
| 1/8/2025 | 3,39 | 3,22 | -5,29% | 3,20 | 3,43 | 3,27 | 3,22 | 3,24 | 2.099 | 638.297.400 |
| 31/7/2025 | 3,38 | 3,40 | +0,29% | 3,35 | 3,40 | 3,36 | 3,36 | 3,40 | 2.207 | 211.855.600 |
| 30/7/2025 | 3,35 | 3,39 | +0,89% | 3,35 | 3,42 | 3,38 | 3,38 | 3,39 | 1.619 | 232.874.200 |
| 29/7/2025 | 3,42 | 3,36 | -1,75% | 3,35 | 3,42 | 3,37 | 3,36 | 3,38 | 2.671 | 243.128.700 |
| 28/7/2025 | 3,49 | 3,42 | -1,16% | 3,39 | 3,49 | 3,42 | 3,41 | 3,43 | 1.397 | 324.687.400 |
| 25/7/2025 | 3,47 | 3,46 | +0,58% | 3,42 | 3,49 | 3,44 | 3,45 | 3,46 | 1.309 | 177.231.300 |
| 24/7/2025 | 3,50 | 3,44 | -1,99% | 3,44 | 3,57 | 3,47 | 3,44 | 3,46 | 2.431 | 281.471.600 |
| 23/7/2025 | 3,50 | 3,51 | +0,29% | 3,47 | 3,55 | 3,50 | 3,48 | 3,51 | 1.542 | 189.383.800 |
| 22/7/2025 | 3,58 | 3,50 | -1,69% | 3,50 | 3,61 | 3,53 | 3,49 | 3,50 | 1.153 | 173.837.900 |
| 21/7/2025 | 3,56 | 3,56 | -0,28% | 3,53 | 3,61 | 3,56 | 3,55 | 3,57 | 1.237 | 252.263.400 |
| 18/7/2025 | 3,71 | 3,57 | -3,51% | 3,57 | 3,71 | 3,61 | 3,57 | 3,60 | 1.464 | 196.884.200 |
| 17/7/2025 | 3,73 | 3,70 | -0,80% | 3,67 | 3,75 | 3,70 | 3,69 | 3,71 | 1.416 | 165.408.400 |
| 16/7/2025 | 3,72 | 3,73 | +0,54% | 3,62 | 3,73 | 3,69 | 3,70 | 3,73 | 1.157 | 220.307.900 |
| 15/7/2025 | 3,57 | 3,71 | +3,92% | 3,57 | 3,72 | 3,65 | 3,70 | 3,71 | 2.075 | 286.910.400 |
| 14/7/2025 | 3,69 | 3,57 | -2,99% | 3,57 | 3,69 | 3,60 | 3,57 | 3,59 | 1.549 | 250.985.400 |
| 11/7/2025 | 3,71 | 3,68 | -0,27% | 3,66 | 3,72 | 3,68 | 3,68 | 3,69 | 991 | 173.178.600 |
| 10/7/2025 | 3,73 | 3,69 | -1,60% | 3,66 | 3,73 | 3,69 | 3,69 | 3,70 | 1.871 | 248.395.800 |
| 9/7/2025 | 3,85 | 3,75 | -2,34% | 3,75 | 3,89 | 3,78 | 3,75 | 3,76 | 1.903 | 224.359.500 |
| 8/7/2025 | 3,84 | 3,84 | +1,59% | 3,82 | 3,91 | 3,86 | 3,84 | 3,86 | 1.670 | 289.483.700 |
| 7/7/2025 | 3,90 | 3,78 | -2,83% | 3,78 | 3,92 | 3,80 | 3,78 | 3,79 | 2.158 | 310.714.600 |
| 4/7/2025 | 3,85 | 3,89 | +1,57% | 3,82 | 3,93 | 3,86 | 3,89 | 3,91 | 917 | 133.975.100 |
| 3/7/2025 | 3,83 | 3,83 | +0,79% | 3,82 | 3,94 | 3,86 | 3,83 | 3,86 | 2.108 | 333.830.300 |
| 2/7/2025 | 3,85 | 3,80 | 0,00% | 3,79 | 3,88 | 3,83 | 3,80 | 3,83 | 2.815 | 272.417.800 |
| 1/7/2025 | 3,86 | 3,80 | -1,30% | 3,80 | 3,90 | 3,84 | 3,80 | 3,82 | 2.065 | 369.208.400 |
| 30/6/2025 | 3,89 | 3,85 | -1,28% | 3,85 | 3,92 | 3,87 | 3,85 | 3,86 | 1.418 | 242.092.300 |
| 27/6/2025 | 3,91 | 3,90 | 0,00% | 3,86 | 3,93 | 3,88 | 3,89 | 3,91 | 1.463 | 183.474.400 |
| 26/6/2025 | 3,95 | 3,90 | +0,52% | 3,89 | 4,00 | 3,91 | 3,89 | 3,90 | 1.710 | 220.377.800 |
| 25/6/2025 | 3,94 | 3,88 | -0,77% | 3,85 | 3,96 | 3,90 | 3,86 | 3,88 | 1.593 | 308.895.200 |
| 24/6/2025 | 4,01 | 3,91 | -2,01% | 3,90 | 4,03 | 3,94 | 3,91 | 3,93 | 1.829 | 355.452.400 |
| 23/6/2025 | 4,15 | 3,99 | -2,68% | 3,97 | 4,15 | 4,02 | 3,98 | 3,99 | 1.807 | 345.048.500 |
| 20/6/2025 | 3,98 | 4,10 | +3,27% | 3,97 | 4,20 | 4,12 | 4,10 | 4,13 | 1.778 | 414.619.000 |
| 18/6/2025 | 3,99 | 3,97 | -2,93% | 3,95 | 4,06 | 3,99 | 3,97 | 3,98 | 1.172 | 278.133.700 |
| 17/6/2025 | 4,14 | 4,09 | -1,45% | 4,08 | 4,18 | 4,12 | 4,09 | 4,10 | 1.131 | 140.094.100 |
| 16/6/2025 | 4,10 | 4,15 | +1,72% | 4,10 | 4,19 | 4,14 | 4,15 | 4,18 | 635 | 141.748.500 |
| 13/6/2025 | 4,02 | 4,08 | -0,24% | 4,02 | 4,10 | 4,08 | 4,06 | 4,08 | 621 | 105.850.400 |
| 12/6/2025 | 4,03 | 4,09 | +0,74% | 4,00 | 4,11 | 4,06 | 4,07 | 4,10 | 493 | 128.611.100 |
| 11/6/2025 | 4,07 | 4,06 | 0,00% | 3,99 | 4,08 | 4,04 | 4,04 | 4,06 | 769 | 132.506.000 |
| 10/6/2025 | 4,12 | 4,06 | -1,22% | 4,06 | 4,16 | 4,11 | 4,06 | 4,10 | 651 | 153.087.800 |
| 9/6/2025 | 4,02 | 4,11 | +0,49% | 4,00 | 4,11 | 4,06 | 4,05 | 4,11 | 1.019 | 246.205.200 |
| 6/6/2025 | 4,08 | 4,09 | +0,74% | 4,04 | 4,13 | 4,07 | 4,08 | 4,09 | 742 | 127.187.100 |
| 5/6/2025 | 4,15 | 4,06 | -1,46% | 4,06 | 4,18 | 4,10 | 4,06 | 4,11 | 715 | 131.234.200 |
| 4/6/2025 | 4,19 | 4,12 | -1,20% | 4,08 | 4,20 | 4,13 | 4,10 | 4,12 | 744 | 154.010.600 |
| 3/6/2025 | 4,08 | 4,17 | +3,99% | 4,01 | 4,18 | 4,12 | 4,14 | 4,17 | 1.175 | 189.297.800 |
| 2/6/2025 | 4,12 | 4,01 | -2,20% | 3,99 | 4,17 | 4,05 | 4,00 | 4,02 | 1.186 | 278.095.400 |
| 30/5/2025 | 4,12 | 4,10 | 0,00% | 4,07 | 4,14 | 4,10 | 4,09 | 4,10 | 944 | 286.543.800 |
| 29/5/2025 | 4,09 | 4,10 | +0,24% | 4,05 | 4,13 | 4,08 | 4,10 | 4,12 | 814 | 147.597.600 |
| 28/5/2025 | 4,23 | 4,09 | -2,62% | 4,08 | 4,23 | 4,12 | 4,09 | 4,11 | 1.509 | 310.673.400 |
| 27/5/2025 | 4,34 | 4,20 | -2,78% | 4,20 | 4,38 | 4,28 | 4,19 | 4,20 | 1.149 | 306.662.400 |
| 26/5/2025 | 4,31 | 4,32 | 0,00% | 4,27 | 4,35 | 4,30 | 4,28 | 4,32 | 562 | 129.137.200 |
| 23/5/2025 | 4,21 | 4,32 | +1,17% | 4,18 | 4,42 | 4,32 | 4,32 | 4,34 | 1.578 | 288.883.900 |
| 22/5/2025 | 4,30 | 4,27 | -0,70% | 4,20 | 4,37 | 4,28 | 4,26 | 4,28 | 1.196 | 276.148.600 |
| 21/5/2025 | 4,30 | 4,30 | 0,00% | 4,25 | 4,45 | 4,33 | 4,30 | 4,31 | 1.618 | 307.407.900 |
| 20/5/2025 | 4,38 | 4,30 | -1,83% | 4,27 | 4,39 | 4,31 | 4,30 | 4,32 | 848 | 172.542.200 |
| 19/5/2025 | 4,34 | 4,38 | +0,23% | 4,32 | 4,43 | 4,37 | 4,35 | 4,38 | 721 | 103.149.600 |
| 16/5/2025 | 4,40 | 4,37 | -0,91% | 4,28 | 4,42 | 4,35 | 4,37 | 4,39 | 1.039 | 241.819.600 |
| 15/5/2025 | 4,24 | 4,41 | +3,52% | 4,24 | 4,43 | 4,35 | 4,40 | 4,41 | 1.441 | 266.883.000 |
| 14/5/2025 | 4,35 | 4,26 | -1,62% | 4,25 | 4,44 | 4,31 | 4,26 | 4,28 | 1.360 | 223.316.100 |
| 13/5/2025 | 4,18 | 4,33 | +3,59% | 4,14 | 4,35 | 4,28 | 4,30 | 4,33 | 1.329 | 296.732.400 |
| 12/5/2025 | 4,16 | 4,18 | +0,97% | 4,10 | 4,23 | 4,15 | 4,15 | 4,18 | 1.172 | 205.674.900 |
| 9/5/2025 | 4,06 | 4,14 | +0,24% | 4,03 | 4,15 | 4,09 | 4,10 | 4,14 | 1.057 | 276.949.000 |
| 8/5/2025 | 3,98 | 4,13 | +4,29% | 3,98 | 4,19 | 4,11 | 4,12 | 4,13 | 1.449 | 272.530.400 |
| 7/5/2025 | 3,99 | 3,96 | -0,25% | 3,91 | 4,00 | 3,93 | 3,93 | 3,96 | 814 | 142.922.600 |
| 6/5/2025 | 3,95 | 3,97 | +0,51% | 3,95 | 4,06 | 3,99 | 3,96 | 3,97 | 1.207 | 121.897.300 |
| 5/5/2025 | 4,01 | 3,95 | -3,42% | 3,92 | 4,07 | 3,96 | 3,95 | 3,97 | 853 | 189.597.500 |
| 2/5/2025 | 4,00 | 4,09 | -0,24% | 3,97 | 4,09 | 4,03 | 4,02 | 4,09 | 642 | 154.253.100 |
| 29/4/2025 | 4,05 | 4,10 | +0,74% | 4,05 | 4,14 | 4,10 | 4,08 | 4,10 | 571 | 104.585.000 |
| 28/4/2025 | 4,16 | 4,07 | -1,93% | 4,04 | 4,23 | 4,12 | 4,05 | 4,07 | 1.035 | 351.643.800 |
| 25/4/2025 | 4,23 | 4,15 | -1,89% | 4,15 | 4,24 | 4,17 | 4,14 | 4,18 | 542 | 214.049.300 |
| 24/4/2025 | 4,14 | 4,23 | +4,44% | 4,09 | 4,23 | 4,15 | 4,23 | 4,24 | 831 | 202.000.900 |
| 23/4/2025 | 4,10 | 4,05 | 0,00% | 4,05 | 4,14 | 4,10 | 4,05 | 4,11 | 1.110 | 140.219.800 |
| 22/4/2025 | 4,00 | 4,05 | -0,49% | 3,97 | 4,07 | 4,02 | 4,04 | 4,05 | 679 | 139.295.500 |
| 17/4/2025 | 3,94 | 4,07 | +3,30% | 3,92 | 4,07 | 4,01 | 4,04 | 4,07 | 805 | 136.454.900 |
| 16/4/2025 | 4,02 | 3,94 | -1,01% | 3,93 | 4,02 | 3,96 | 3,94 | 3,97 | 624 | 109.669.200 |
| 15/4/2025 | 4,07 | 3,98 | -1,49% | 3,96 | 4,07 | 3,99 | 3,98 | 4,01 | 420 | 89.365.200 |
| 14/4/2025 | 3,90 | 4,04 | +2,02% | 3,90 | 4,07 | 4,01 | 4,04 | 4,06 | 572 | 129.436.500 |
| 11/4/2025 | 3,84 | 3,96 | +2,33% | 3,84 | 3,96 | 3,91 | 3,93 | 3,96 | 434 | 75.048.500 |
| 10/4/2025 | 3,90 | 3,87 | -2,03% | 3,84 | 3,93 | 3,88 | 3,87 | 3,89 | 813 | 170.682.100 |
| 9/4/2025 | 3,79 | 3,95 | +4,50% | 3,72 | 3,95 | 3,83 | 3,89 | 3,95 | 1.137 | 235.113.400 |
| 8/4/2025 | 3,89 | 3,78 | -1,56% | 3,78 | 3,92 | 3,83 | 3,78 | 3,79 | 1.222 | 183.475.100 |
| 7/4/2025 | 3,93 | 3,84 | -2,78% | 3,78 | 3,97 | 3,87 | 3,84 | 3,88 | 1.594 | 313.591.900 |
| 4/4/2025 | 4,05 | 3,95 | -3,19% | 3,92 | 4,05 | 3,95 | 3,95 | 3,96 | 1.478 | 309.884.100 |
| 3/4/2025 | 4,08 | 4,08 | 0,00% | 4,00 | 4,10 | 4,06 | 4,05 | 4,08 | 968 | 164.029.500 |
| 2/4/2025 | 4,01 | 4,08 | +0,99% | 4,01 | 4,10 | 4,05 | 4,05 | 4,08 | 1.084 | 186.658.200 |
| 1/4/2025 | 4,05 | 4,04 | +0,75% | 3,99 | 4,07 | 4,03 | 4,04 | 4,07 | 909 | 129.832.800 |
| 31/3/2025 | 4,13 | 4,01 | -2,43% | 4,01 | 4,13 | 4,03 | 4,01 | 4,02 | 491 | 146.166.600 |
| 28/3/2025 | 4,09 | 4,11 | -0,24% | 4,05 | 4,13 | 4,08 | 4,08 | 4,11 | 616 | 142.228.100 |
| 27/3/2025 | 4,14 | 4,12 | -0,48% | 4,09 | 4,18 | 4,13 | 4,12 | 4,14 | 545 | 103.311.200 |
| 26/3/2025 | 4,12 | 4,14 | +0,49% | 4,10 | 4,17 | 4,13 | 4,14 | 4,15 | 354 | 166.985.700 |
| 25/3/2025 | 4,08 | 4,12 | +1,48% | 4,07 | 4,19 | 4,12 | 4,12 | 4,13 | 578 | 200.579.100 |
| 24/3/2025 | 4,06 | 4,06 | -0,25% | 4,06 | 4,12 | 4,07 | 4,05 | 4,06 | 318 | 98.519.400 |
| 21/3/2025 | 4,07 | 4,07 | +0,25% | 4,04 | 4,10 | 4,06 | 4,07 | 4,10 | 424 | 102.007.900 |
| 20/3/2025 | 4,11 | 4,06 | -1,93% | 4,05 | 4,13 | 4,08 | 4,06 | 4,07 | 520 | 164.018.600 |
| 19/3/2025 | 4,09 | 4,14 | +1,22% | 4,08 | 4,16 | 4,11 | 4,13 | 4,14 | 585 | 175.206.300 |
| 18/3/2025 | 4,11 | 4,09 | -0,49% | 4,06 | 4,20 | 4,10 | 4,07 | 4,10 | 1.073 | 234.429.600 |
| 17/3/2025 | 4,11 | 4,11 | +0,24% | 4,07 | 4,15 | 4,11 | 4,09 | 4,11 | 802 | 196.317.100 |
| 14/3/2025 | 3,95 | 4,10 | +4,33% | 3,93 | 4,11 | 4,05 | 4,07 | 4,10 | 1.161 | 200.472.800 |
| 13/3/2025 | 3,99 | 3,93 | 0,00% | 3,93 | 3,99 | 3,94 | 3,93 | 3,94 | 1.077 | 192.590.500 |