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.
JALL3F - JALLESMACHAD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,69 | 2,58 | -4,80% | 2,56 | 2,69 | 2,60 | 2,57 | 2,58 | 458 | 1.777.077 |
| 2/6/2026 | 2,67 | 2,71 | +2,65% | 2,60 | 2,73 | 2,66 | 2,71 | 2,73 | 202 | 858.966 |
| 1/6/2026 | 2,60 | 2,64 | +1,54% | 2,60 | 2,66 | 2,62 | 2,62 | 2,64 | 237 | 1.136.817 |
| 29/5/2026 | 2,71 | 2,60 | -2,99% | 2,59 | 2,71 | 2,62 | 2,60 | 2,64 | 502 | 2.064.724 |
| 28/5/2026 | 2,72 | 2,68 | -1,47% | 2,65 | 2,74 | 2,68 | 2,65 | 2,68 | 305 | 1.291.193 |
| 27/5/2026 | 2,77 | 2,72 | -1,81% | 2,68 | 2,78 | 2,71 | 2,70 | 2,72 | 553 | 2.030.666 |
| 26/5/2026 | 2,80 | 2,77 | -2,46% | 2,75 | 2,83 | 2,77 | 2,75 | 2,78 | 389 | 1.486.612 |
| 25/5/2026 | 2,86 | 2,84 | +0,35% | 2,79 | 2,87 | 2,81 | 2,82 | 2,84 | 342 | 1.226.550 |
| 22/5/2026 | 2,86 | 2,83 | -2,41% | 2,78 | 2,90 | 2,82 | 2,80 | 2,84 | 425 | 1.711.676 |
| 21/5/2026 | 3,03 | 2,90 | 0,00% | 2,86 | 3,03 | 2,88 | 2,86 | 2,90 | 336 | 1.423.893 |
| 20/5/2026 | 2,90 | 2,90 | -0,68% | 2,89 | 2,96 | 2,91 | 2,90 | 2,91 | 245 | 1.052.198 |
| 19/5/2026 | 2,99 | 2,92 | -1,68% | 2,92 | 3,01 | 2,95 | 2,92 | 2,95 | 326 | 1.428.662 |
| 18/5/2026 | 2,97 | 2,97 | -0,67% | 2,96 | 3,04 | 2,98 | 2,97 | 3,03 | 206 | 894.779 |
| 15/5/2026 | 3,09 | 2,99 | -2,92% | 2,96 | 3,09 | 2,99 | 2,98 | 2,99 | 486 | 2.107.180 |
| 14/5/2026 | 3,01 | 3,08 | +1,65% | 2,99 | 3,16 | 3,05 | 3,08 | 3,11 | 249 | 1.173.679 |
| 13/5/2026 | 3,03 | 3,03 | +0,33% | 2,99 | 3,08 | 3,01 | 3,01 | 3,03 | 243 | 892.385 |
| 12/5/2026 | 3,03 | 3,02 | -1,63% | 3,00 | 3,10 | 3,03 | 3,02 | 3,06 | 238 | 1.213.159 |
| 11/5/2026 | 3,12 | 3,07 | -1,29% | 3,03 | 3,12 | 3,06 | 3,05 | 3,07 | 399 | 1.611.551 |
| 8/5/2026 | 3,15 | 3,11 | -1,27% | 3,11 | 3,21 | 3,15 | 3,11 | 3,15 | 227 | 958.923 |
| 7/5/2026 | 3,23 | 3,15 | -4,55% | 3,13 | 3,35 | 3,18 | 3,15 | 3,18 | 326 | 1.328.167 |
| 6/5/2026 | 3,35 | 3,30 | 0,00% | 3,25 | 3,35 | 3,27 | 3,25 | 3,30 | 158 | 747.078 |
| 5/5/2026 | 3,25 | 3,30 | +2,48% | 3,25 | 3,38 | 3,31 | 3,30 | 3,36 | 182 | 847.263 |
| 4/5/2026 | 3,23 | 3,22 | 0,00% | 3,22 | 3,33 | 3,26 | 3,22 | 3,32 | 233 | 1.062.291 |
| 30/4/2026 | 3,24 | 3,22 | +1,58% | 3,18 | 3,28 | 3,23 | 3,19 | 3,22 | 241 | 1.074.857 |
| 29/4/2026 | 3,14 | 3,17 | +1,93% | 3,12 | 3,24 | 3,16 | 3,16 | 3,17 | 185 | 1.109.475 |
| 28/4/2026 | 3,16 | 3,11 | -0,64% | 3,08 | 3,22 | 3,15 | 3,11 | 3,15 | 292 | 1.431.422 |
| 27/4/2026 | 3,18 | 3,13 | -0,63% | 3,11 | 3,20 | 3,14 | 3,11 | 3,13 | 227 | 908.422 |
| 24/4/2026 | 3,11 | 3,15 | 0,00% | 3,09 | 3,18 | 3,13 | 3,15 | 3,17 | 154 | 796.237 |
| 23/4/2026 | 3,22 | 3,15 | -0,94% | 3,12 | 3,22 | 3,15 | 3,12 | 3,15 | 369 | 1.114.912 |
| 22/4/2026 | 3,19 | 3,18 | -0,93% | 3,18 | 3,24 | 3,20 | 3,18 | 3,19 | 216 | 861.644 |
| 20/4/2026 | 3,15 | 3,21 | +1,58% | 3,15 | 3,24 | 3,20 | 3,21 | 3,23 | 236 | 1.231.441 |
| 17/4/2026 | 3,36 | 3,16 | -5,11% | 3,13 | 3,38 | 3,20 | 3,16 | 3,19 | 686 | 3.368.870 |
| 16/4/2026 | 3,35 | 3,33 | -1,19% | 3,31 | 3,38 | 3,34 | 3,33 | 3,35 | 207 | 1.045.592 |
| 15/4/2026 | 3,50 | 3,37 | -3,99% | 3,34 | 3,51 | 3,39 | 3,35 | 3,37 | 475 | 2.208.399 |
| 14/4/2026 | 3,60 | 3,51 | -2,23% | 3,47 | 3,61 | 3,53 | 3,51 | 3,55 | 285 | 1.430.385 |
| 13/4/2026 | 3,65 | 3,59 | -0,83% | 3,54 | 3,69 | 3,58 | 3,58 | 3,59 | 226 | 1.128.571 |
| 10/4/2026 | 3,60 | 3,62 | 0,00% | 3,53 | 3,66 | 3,60 | 3,62 | 3,64 | 935 | 1.402.058 |
| 9/4/2026 | 3,70 | 3,62 | -0,28% | 3,57 | 3,72 | 3,61 | 3,58 | 3,62 | 194 | 1.063.466 |
| 8/4/2026 | 3,64 | 3,63 | -1,63% | 3,45 | 3,68 | 3,57 | 3,63 | 3,68 | 309 | 2.004.420 |
| 7/4/2026 | 3,75 | 3,69 | -0,54% | 3,63 | 3,76 | 3,68 | 3,69 | 3,70 | 199 | 1.258.523 |
| 6/4/2026 | 3,71 | 3,71 | -0,80% | 3,65 | 3,79 | 3,72 | 3,72 | 3,77 | 217 | 1.528.808 |
| 2/4/2026 | 3,42 | 3,74 | +8,09% | 3,42 | 3,75 | 3,64 | 3,69 | 3,73 | 280 | 1.812.604 |
| 1/4/2026 | 3,53 | 3,46 | -1,98% | 3,38 | 3,59 | 3,45 | 3,42 | 3,47 | 393 | 2.169.466 |
| 31/3/2026 | 3,64 | 3,53 | -2,75% | 3,49 | 3,73 | 3,58 | 3,53 | 3,57 | 245 | 1.628.209 |
| 30/3/2026 | 3,55 | 3,63 | +2,54% | 3,54 | 3,80 | 3,70 | 3,63 | 3,71 | 305 | 2.154.684 |
| 27/3/2026 | 3,61 | 3,54 | -1,39% | 3,44 | 3,61 | 3,54 | 3,53 | 3,54 | 1.295 | 1.908.384 |
| 26/3/2026 | 3,45 | 3,59 | +4,97% | 3,41 | 3,63 | 3,54 | 3,59 | 3,60 | 360 | 1.807.655 |
| 25/3/2026 | 3,36 | 3,42 | +2,70% | 3,35 | 3,47 | 3,41 | 3,42 | 3,44 | 260 | 1.384.150 |
| 24/3/2026 | 3,19 | 3,33 | +3,10% | 3,16 | 3,37 | 3,25 | 3,33 | 3,36 | 211 | 1.167.281 |
| 23/3/2026 | 3,24 | 3,23 | -0,62% | 3,15 | 3,25 | 3,20 | 3,20 | 3,23 | 170 | 942.154 |
| 20/3/2026 | 3,31 | 3,25 | -0,61% | 3,16 | 3,35 | 3,22 | 3,20 | 3,25 | 261 | 1.251.327 |
| 19/3/2026 | 3,14 | 3,27 | +5,48% | 3,08 | 3,34 | 3,26 | 3,26 | 3,30 | 293 | 1.442.605 |
| 18/3/2026 | 3,14 | 3,10 | -0,96% | 3,09 | 3,18 | 3,14 | 3,09 | 3,10 | 189 | 802.623 |
| 17/3/2026 | 3,11 | 3,13 | +1,95% | 3,11 | 3,21 | 3,17 | 3,12 | 3,16 | 212 | 962.547 |
| 16/3/2026 | 3,07 | 3,07 | +1,32% | 3,03 | 3,12 | 3,06 | 3,07 | 3,09 | 182 | 922.302 |
| 13/3/2026 | 3,25 | 3,03 | -6,48% | 3,00 | 3,27 | 3,11 | 3,03 | 3,06 | 520 | 2.325.345 |
| 12/3/2026 | 3,37 | 3,24 | -2,99% | 3,17 | 3,39 | 3,24 | 3,23 | 3,28 | 229 | 1.270.817 |
| 11/3/2026 | 3,22 | 3,34 | +4,38% | 3,16 | 3,36 | 3,30 | 3,32 | 3,35 | 189 | 1.187.609 |
| 10/3/2026 | 3,20 | 3,20 | -0,62% | 3,19 | 3,32 | 3,23 | 3,19 | 3,20 | 174 | 1.051.311 |
| 9/3/2026 | 3,32 | 3,22 | -2,13% | 3,20 | 3,35 | 3,27 | 3,22 | 3,23 | 357 | 1.365.705 |
| 6/3/2026 | 3,17 | 3,29 | +5,45% | 3,17 | 3,42 | 3,32 | 3,26 | 3,39 | 523 | 3.167.514 |
| 5/3/2026 | 3,09 | 3,12 | +2,30% | 3,04 | 3,17 | 3,11 | 3,12 | 3,17 | 234 | 1.390.494 |
| 4/3/2026 | 3,03 | 3,05 | +1,67% | 3,00 | 3,08 | 3,03 | 3,02 | 3,06 | 201 | 1.046.427 |
| 3/3/2026 | 3,13 | 3,00 | -3,23% | 3,00 | 3,13 | 3,03 | 3,00 | 3,01 | 322 | 1.677.667 |
| 2/3/2026 | 3,03 | 3,10 | +2,65% | 3,01 | 3,13 | 3,09 | 3,09 | 3,11 | 292 | 1.262.792 |
| 27/2/2026 | 3,12 | 3,02 | -2,89% | 3,01 | 3,12 | 3,04 | 3,02 | 3,04 | 303 | 1.448.963 |
| 26/2/2026 | 3,13 | 3,11 | +0,65% | 3,05 | 3,14 | 3,09 | 3,07 | 3,11 | 180 | 759.212 |
| 25/2/2026 | 3,18 | 3,09 | -2,22% | 3,08 | 3,18 | 3,11 | 3,09 | 3,13 | 234 | 1.659.519 |
| 24/2/2026 | 3,07 | 3,16 | +2,60% | 3,05 | 3,16 | 3,09 | 3,11 | 3,16 | 243 | 1.189.535 |
| 23/2/2026 | 3,09 | 3,08 | +0,98% | 3,04 | 3,14 | 3,08 | 3,04 | 3,08 | 264 | 1.177.486 |
| 20/2/2026 | 3,06 | 3,05 | +1,33% | 2,97 | 3,08 | 3,02 | 3,05 | 3,09 | 292 | 1.183.412 |
| 19/2/2026 | 3,05 | 3,01 | 0,00% | 3,00 | 3,09 | 3,03 | 3,01 | 3,07 | 245 | 1.099.968 |
| 18/2/2026 | 3,02 | 3,01 | +0,33% | 3,00 | 3,10 | 3,04 | 3,00 | 3,03 | 225 | 1.276.284 |
| 13/2/2026 | 2,91 | 3,00 | -0,99% | 2,91 | 3,11 | 3,03 | 3,00 | 3,04 | 360 | 2.004.123 |
| 11/2/2026 | 3,01 | 3,03 | +2,71% | 2,97 | 3,07 | 3,03 | 3,03 | 3,06 | 219 | 1.046.227 |
| 10/2/2026 | 3,02 | 2,95 | -1,67% | 2,95 | 3,06 | 3,01 | 2,95 | 3,00 | 226 | 1.012.114 |
| 9/2/2026 | 2,97 | 3,00 | +2,04% | 2,97 | 3,04 | 3,00 | 3,00 | 3,02 | 267 | 1.285.954 |
| 6/2/2026 | 2,90 | 2,94 | 0,00% | 2,90 | 2,99 | 2,93 | 2,94 | 2,99 | 243 | 1.237.170 |
| 5/2/2026 | 2,98 | 2,94 | -0,34% | 2,91 | 3,03 | 2,95 | 2,92 | 2,95 | 279 | 1.451.091 |
| 4/2/2026 | 3,11 | 2,95 | -4,53% | 2,94 | 3,11 | 3,00 | 2,95 | 3,00 | 363 | 1.883.553 |
| 3/2/2026 | 2,91 | 3,09 | +7,29% | 2,91 | 3,09 | 3,03 | 3,05 | 3,09 | 400 | 2.519.001 |
| 2/2/2026 | 2,97 | 2,88 | -2,04% | 2,85 | 2,97 | 2,88 | 2,88 | 2,92 | 487 | 2.575.300 |
| 30/1/2026 | 3,05 | 2,94 | -4,85% | 2,90 | 3,06 | 2,94 | 2,94 | 2,97 | 588 | 2.597.509 |
| 29/1/2026 | 3,29 | 3,09 | -5,79% | 3,02 | 3,29 | 3,13 | 3,05 | 3,09 | 460 | 2.581.589 |
| 28/1/2026 | 3,28 | 3,28 | +0,61% | 3,20 | 3,33 | 3,27 | 3,25 | 3,28 | 288 | 1.612.491 |
| 27/1/2026 | 3,26 | 3,26 | -0,31% | 3,15 | 3,36 | 3,26 | 3,23 | 3,27 | 401 | 2.417.089 |
| 26/1/2026 | 3,09 | 3,27 | +4,14% | 3,07 | 3,28 | 3,18 | 3,22 | 3,28 | 454 | 2.663.345 |
| 23/1/2026 | 3,00 | 3,14 | +3,97% | 3,00 | 3,14 | 3,08 | 3,08 | 3,14 | 297 | 1.579.406 |
| 22/1/2026 | 2,92 | 3,02 | +3,42% | 2,92 | 3,07 | 3,01 | 3,00 | 3,02 | 349 | 1.907.649 |
| 21/1/2026 | 2,85 | 2,92 | +1,39% | 2,80 | 2,93 | 2,86 | 2,88 | 2,92 | 237 | 1.151.904 |
| 20/1/2026 | 2,88 | 2,88 | +0,35% | 2,83 | 2,90 | 2,86 | 2,84 | 2,88 | 270 | 1.656.301 |
| 19/1/2026 | 2,92 | 2,87 | -1,71% | 2,85 | 2,93 | 2,87 | 2,87 | 2,88 | 271 | 1.094.336 |
| 16/1/2026 | 2,96 | 2,92 | -1,35% | 2,89 | 2,97 | 2,92 | 2,90 | 2,93 | 217 | 1.081.333 |
| 15/1/2026 | 3,00 | 2,96 | -0,67% | 2,91 | 3,00 | 2,95 | 2,93 | 2,97 | 298 | 1.712.714 |
| 14/1/2026 | 2,98 | 2,98 | +1,36% | 2,92 | 3,02 | 2,97 | 2,97 | 2,99 | 295 | 1.320.064 |
| 13/1/2026 | 2,93 | 2,94 | +0,34% | 2,90 | 2,97 | 2,92 | 2,94 | 2,95 | 202 | 1.164.481 |
| 12/1/2026 | 2,86 | 2,93 | +3,53% | 2,78 | 2,98 | 2,88 | 2,93 | 2,95 | 372 | 1.825.033 |
| 9/1/2026 | 2,77 | 2,83 | +2,91% | 2,72 | 2,87 | 2,82 | 2,82 | 2,84 | 300 | 1.405.773 |
| 8/1/2026 | 2,71 | 2,75 | +0,36% | 2,71 | 2,76 | 2,73 | 2,72 | 2,76 | 291 | 1.260.817 |
| 7/1/2026 | 2,80 | 2,74 | -2,14% | 2,69 | 2,80 | 2,72 | 2,72 | 2,74 | 602 | 2.608.936 |
| 6/1/2026 | 2,82 | 2,80 | 0,00% | 2,75 | 2,84 | 2,78 | 2,77 | 2,80 | 412 | 1.735.763 |
| 5/1/2026 | 2,87 | 2,80 | 0,00% | 2,77 | 2,87 | 2,82 | 2,77 | 2,80 | 337 | 1.343.136 |
| 2/1/2026 | 2,82 | 2,80 | -1,06% | 2,80 | 2,89 | 2,84 | 2,80 | 2,85 | 361 | 1.671.905 |
| 30/12/2025 | 2,87 | 2,83 | -1,39% | 2,82 | 2,91 | 2,86 | 2,83 | 2,86 | 505 | 2.023.363 |
| 29/12/2025 | 2,92 | 2,87 | -0,35% | 2,83 | 2,92 | 2,86 | 2,85 | 2,87 | 345 | 1.481.757 |
| 26/12/2025 | 2,88 | 2,88 | -0,35% | 2,85 | 2,91 | 2,87 | 2,88 | 2,90 | 367 | 1.727.559 |
| 23/12/2025 | 2,90 | 2,89 | +0,70% | 2,87 | 2,94 | 2,89 | 2,87 | 2,89 | 378 | 1.520.759 |
| 22/12/2025 | 2,96 | 2,87 | -2,38% | 2,83 | 2,96 | 2,88 | 2,87 | 2,90 | 443 | 2.262.398 |
| 19/12/2025 | 2,92 | 2,94 | +1,73% | 2,87 | 2,94 | 2,91 | 2,90 | 2,94 | 276 | 1.514.222 |
| 18/12/2025 | 2,98 | 2,89 | -4,93% | 2,87 | 3,03 | 2,94 | 2,88 | 2,92 | 417 | 1.779.172 |
| 17/12/2025 | 3,12 | 3,04 | -1,62% | 2,97 | 3,14 | 3,02 | 3,01 | 3,04 | 250 | 1.268.009 |
| 16/12/2025 | 3,15 | 3,09 | -1,90% | 3,05 | 3,15 | 3,08 | 3,06 | 3,09 | 209 | 1.349.319 |
| 15/12/2025 | 3,11 | 3,15 | +2,61% | 3,08 | 3,17 | 3,11 | 3,09 | 3,15 | 286 | 1.529.365 |
| 12/12/2025 | 3,05 | 3,07 | +0,99% | 3,02 | 3,08 | 3,04 | 3,04 | 3,07 | 235 | 1.633.431 |
| 11/12/2025 | 3,11 | 3,04 | -0,65% | 2,99 | 3,11 | 3,02 | 2,99 | 3,04 | 211 | 1.154.449 |
| 10/12/2025 | 3,02 | 3,06 | +1,32% | 2,98 | 3,10 | 3,04 | 3,03 | 3,06 | 248 | 1.484.055 |
| 9/12/2025 | 3,01 | 3,02 | 0,00% | 2,89 | 3,03 | 2,95 | 2,98 | 3,02 | 321 | 1.915.023 |
| 8/12/2025 | 3,00 | 3,02 | +0,33% | 2,95 | 3,07 | 3,01 | 2,99 | 3,02 | 240 | 1.636.408 |
| 5/12/2025 | 3,06 | 3,01 | -1,63% | 2,97 | 3,12 | 3,03 | 2,98 | 3,01 | 329 | 1.981.958 |
| 4/12/2025 | 3,05 | 3,06 | +2,00% | 3,02 | 3,13 | 3,06 | 3,02 | 3,06 | 330 | 1.814.542 |
| 3/12/2025 | 2,92 | 3,00 | +4,53% | 2,91 | 3,05 | 2,98 | 3,00 | 3,05 | 385 | 1.751.111 |
| 2/12/2025 | 2,88 | 2,87 | +0,35% | 2,84 | 2,93 | 2,87 | 2,86 | 2,90 | 307 | 1.449.705 |
| 1/12/2025 | 2,96 | 2,86 | -3,70% | 2,86 | 2,96 | 2,89 | 2,86 | 2,89 | 335 | 1.466.530 |
| 28/11/2025 | 2,97 | 2,97 | +1,02% | 2,92 | 2,97 | 2,95 | 2,93 | 2,97 | 222 | 918.354 |
| 27/11/2025 | 2,94 | 2,94 | +1,38% | 2,88 | 2,97 | 2,92 | 2,94 | 2,97 | 218 | 955.985 |
| 26/11/2025 | 2,86 | 2,90 | +2,47% | 2,85 | 2,98 | 2,92 | 2,90 | 2,94 | 303 | 1.360.515 |
| 25/11/2025 | 2,92 | 2,83 | -2,08% | 2,83 | 2,95 | 2,88 | 2,83 | 2,86 | 300 | 1.321.233 |
| 24/11/2025 | 3,05 | 2,89 | -3,67% | 2,89 | 3,06 | 2,94 | 2,89 | 2,92 | 326 | 1.633.583 |
| 21/11/2025 | 2,99 | 3,00 | +1,01% | 2,84 | 3,05 | 2,94 | 3,00 | 3,03 | 383 | 2.213.240 |
| 19/11/2025 | 2,81 | 2,97 | +4,95% | 2,81 | 2,97 | 2,89 | 2,92 | 2,97 | 253 | 1.250.455 |
| 18/11/2025 | 2,85 | 2,83 | +0,35% | 2,80 | 2,89 | 2,84 | 2,83 | 2,86 | 223 | 973.619 |
| 17/11/2025 | 2,93 | 2,82 | -3,42% | 2,81 | 2,93 | 2,85 | 2,82 | 2,86 | 336 | 1.367.506 |
| 14/11/2025 | 2,85 | 2,92 | +2,46% | 2,80 | 2,99 | 2,93 | 2,90 | 2,92 | 332 | 1.681.242 |
| 13/11/2025 | 3,08 | 2,85 | -5,00% | 2,84 | 3,08 | 2,94 | 2,85 | 2,87 | 531 | 2.721.784 |
| 12/11/2025 | 2,87 | 3,00 | +6,38% | 2,84 | 3,06 | 2,97 | 3,00 | 3,05 | 594 | 2.796.649 |
| 11/11/2025 | 2,67 | 2,82 | +6,42% | 2,67 | 2,86 | 2,80 | 2,82 | 2,86 | 338 | 1.679.825 |
| 10/11/2025 | 2,65 | 2,65 | +0,76% | 2,63 | 2,75 | 2,68 | 2,65 | 2,66 | 321 | 1.387.639 |
| 7/11/2025 | 2,67 | 2,63 | -0,38% | 2,60 | 2,67 | 2,62 | 2,63 | 2,66 | 363 | 1.557.971 |
| 6/11/2025 | 2,72 | 2,64 | -3,65% | 2,63 | 2,74 | 2,67 | 2,64 | 2,67 | 432 | 1.965.819 |
| 5/11/2025 | 2,64 | 2,74 | +4,98% | 2,62 | 2,75 | 2,69 | 2,72 | 2,74 | 310 | 1.286.661 |
| 4/11/2025 | 2,70 | 2,61 | -3,69% | 2,61 | 2,71 | 2,65 | 2,61 | 2,65 | 502 | 1.902.190 |
| 3/11/2025 | 2,72 | 2,71 | -2,17% | 2,68 | 2,77 | 2,71 | 2,69 | 2,71 | 300 | 1.177.967 |
| 31/10/2025 | 2,74 | 2,77 | +1,47% | 2,72 | 2,77 | 2,74 | 2,73 | 2,77 | 216 | 914.875 |
| 30/10/2025 | 2,72 | 2,73 | +1,11% | 2,69 | 2,77 | 2,74 | 2,73 | 2,75 | 163 | 749.202 |
| 29/10/2025 | 2,69 | 2,70 | +0,75% | 2,68 | 2,76 | 2,71 | 2,70 | 2,76 | 276 | 692.485 |
| 28/10/2025 | 2,75 | 2,68 | -1,47% | 2,68 | 2,76 | 2,71 | 2,68 | 2,69 | 267 | 1.073.152 |
| 27/10/2025 | 2,70 | 2,72 | -1,45% | 2,70 | 2,80 | 2,74 | 2,72 | 2,78 | 242 | 1.371.121 |
| 24/10/2025 | 2,69 | 2,76 | +2,60% | 2,67 | 2,77 | 2,72 | 2,73 | 2,76 | 230 | 986.116 |
| 23/10/2025 | 2,64 | 2,69 | +2,67% | 2,60 | 2,69 | 2,65 | 2,66 | 2,69 | 203 | 646.590 |
| 22/10/2025 | 2,71 | 2,62 | -1,50% | 2,58 | 2,71 | 2,62 | 2,61 | 2,62 | 322 | 1.165.715 |
| 21/10/2025 | 2,69 | 2,66 | +0,76% | 2,63 | 2,77 | 2,69 | 2,66 | 2,69 | 224 | 1.010.913 |
| 20/10/2025 | 2,58 | 2,64 | +1,93% | 2,58 | 2,69 | 2,63 | 2,64 | 2,70 | 213 | 765.473 |
| 17/10/2025 | 2,65 | 2,59 | -0,38% | 2,57 | 2,65 | 2,60 | 2,59 | 2,64 | 241 | 972.130 |
| 16/10/2025 | 2,56 | 2,60 | +0,78% | 2,54 | 2,72 | 2,63 | 2,60 | 2,63 | 310 | 1.256.159 |
| 15/10/2025 | 2,62 | 2,58 | -1,53% | 2,54 | 2,70 | 2,57 | 2,56 | 2,58 | 397 | 1.443.267 |
| 14/10/2025 | 2,60 | 2,62 | -0,38% | 2,55 | 2,62 | 2,58 | 2,58 | 2,62 | 292 | 1.055.571 |
| 13/10/2025 | 2,63 | 2,63 | -0,75% | 2,58 | 2,67 | 2,62 | 2,61 | 2,63 | 292 | 1.349.766 |
| 10/10/2025 | 2,66 | 2,65 | +1,53% | 2,59 | 2,68 | 2,62 | 2,62 | 2,65 | 256 | 1.047.548 |
| 9/10/2025 | 2,67 | 2,61 | -2,61% | 2,56 | 2,67 | 2,59 | 2,61 | 2,65 | 564 | 2.202.936 |
| 8/10/2025 | 2,68 | 2,68 | -1,47% | 2,62 | 2,71 | 2,65 | 2,65 | 2,68 | 502 | 1.727.208 |
| 7/10/2025 | 2,86 | 2,72 | -2,86% | 2,68 | 2,86 | 2,72 | 2,69 | 2,72 | 560 | 2.686.179 |
| 6/10/2025 | 2,84 | 2,80 | -0,36% | 2,80 | 2,87 | 2,82 | 2,80 | 2,83 | 217 | 1.131.499 |
| 3/10/2025 | 2,75 | 2,81 | +1,81% | 2,73 | 2,83 | 2,79 | 2,81 | 2,83 | 207 | 851.254 |
| 2/10/2025 | 2,76 | 2,76 | -0,36% | 2,70 | 2,78 | 2,72 | 2,75 | 2,76 | 399 | 1.662.550 |
| 1/10/2025 | 2,76 | 2,77 | +0,73% | 2,72 | 2,78 | 2,74 | 2,76 | 2,77 | 319 | 1.219.013 |
| 30/9/2025 | 2,77 | 2,75 | -0,72% | 2,74 | 2,81 | 2,76 | 2,75 | 2,76 | 417 | 1.841.721 |
| 29/9/2025 | 2,82 | 2,77 | -0,72% | 2,76 | 2,85 | 2,79 | 2,77 | 2,80 | 254 | 984.582 |
| 26/9/2025 | 2,79 | 2,79 | 0,00% | 2,77 | 2,82 | 2,79 | 2,79 | 2,81 | 201 | 915.632 |
| 25/9/2025 | 2,83 | 2,79 | -0,36% | 2,76 | 2,84 | 2,79 | 2,79 | 2,80 | 325 | 1.376.113 |
| 24/9/2025 | 2,84 | 2,80 | -1,41% | 2,78 | 2,84 | 2,80 | 2,80 | 2,84 | 415 | 1.882.416 |
| 23/9/2025 | 2,77 | 2,84 | +2,90% | 2,76 | 2,85 | 2,80 | 2,79 | 2,83 | 309 | 1.195.129 |
| 22/9/2025 | 2,84 | 2,76 | -1,78% | 2,75 | 2,85 | 2,77 | 2,76 | 2,80 | 645 | 2.871.155 |
| 19/9/2025 | 2,86 | 2,81 | -1,75% | 2,81 | 2,89 | 2,84 | 2,81 | 2,86 | 382 | 1.730.983 |
| 18/9/2025 | 2,93 | 2,86 | -1,38% | 2,82 | 2,93 | 2,84 | 2,86 | 2,87 | 497 | 2.070.989 |
| 17/9/2025 | 2,88 | 2,90 | +0,35% | 2,86 | 2,92 | 2,89 | 2,87 | 2,90 | 417 | 1.496.323 |
| 16/9/2025 | 2,94 | 2,89 | -1,03% | 2,84 | 2,94 | 2,87 | 2,87 | 2,89 | 501 | 2.167.706 |
| 15/9/2025 | 2,92 | 2,92 | -1,68% | 2,89 | 2,97 | 2,91 | 2,91 | 2,92 | 390 | 1.805.067 |
| 12/9/2025 | 3,00 | 2,97 | +1,02% | 2,91 | 3,00 | 2,94 | 2,93 | 2,97 | 273 | 1.327.721 |
| 11/9/2025 | 2,92 | 2,94 | +1,73% | 2,89 | 2,97 | 2,94 | 2,94 | 2,97 | 199 | 931.100 |
| 10/9/2025 | 2,93 | 2,89 | -2,03% | 2,89 | 2,93 | 2,90 | 2,89 | 2,93 | 239 | 1.044.140 |
| 9/9/2025 | 2,95 | 2,95 | +1,72% | 2,88 | 3,00 | 2,90 | 2,92 | 2,95 | 261 | 1.307.993 |
| 8/9/2025 | 2,98 | 2,90 | -1,36% | 2,87 | 3,00 | 2,92 | 2,89 | 2,90 | 402 | 2.053.897 |
| 5/9/2025 | 2,95 | 2,94 | +1,03% | 2,89 | 2,98 | 2,93 | 2,94 | 2,98 | 286 | 1.530.457 |
| 4/9/2025 | 2,98 | 2,91 | -1,02% | 2,88 | 2,98 | 2,92 | 2,91 | 2,94 | 226 | 1.053.972 |
| 3/9/2025 | 2,92 | 2,94 | +2,44% | 2,84 | 2,94 | 2,87 | 2,88 | 2,94 | 320 | 1.263.678 |
| 2/9/2025 | 2,93 | 2,87 | -2,71% | 2,86 | 3,00 | 2,88 | 2,87 | 2,92 | 453 | 1.996.676 |
| 1/9/2025 | 3,01 | 2,95 | -0,67% | 2,94 | 3,05 | 2,98 | 2,95 | 2,98 | 477 | 2.201.835 |
| 29/8/2025 | 3,06 | 2,97 | -1,00% | 2,93 | 3,06 | 2,99 | 2,97 | 2,98 | 417 | 2.049.179 |
| 28/8/2025 | 2,94 | 3,00 | +3,09% | 2,93 | 3,04 | 2,99 | 2,99 | 3,00 | 329 | 1.498.095 |
| 27/8/2025 | 2,77 | 2,91 | +4,30% | 2,76 | 2,97 | 2,89 | 2,91 | 2,92 | 507 | 2.606.715 |
| 26/8/2025 | 2,80 | 2,79 | +0,72% | 2,73 | 2,81 | 2,76 | 2,75 | 2,79 | 430 | 1.699.970 |
| 25/8/2025 | 2,81 | 2,77 | -1,42% | 2,75 | 2,89 | 2,80 | 2,77 | 2,79 | 383 | 1.854.416 |
| 22/8/2025 | 2,80 | 2,81 | +0,72% | 2,75 | 2,84 | 2,79 | 2,80 | 2,81 | 286 | 1.374.310 |
| 21/8/2025 | 2,83 | 2,79 | -1,76% | 2,72 | 2,86 | 2,77 | 2,78 | 2,79 | 553 | 2.445.819 |
| 20/8/2025 | 2,89 | 2,84 | -0,70% | 2,78 | 2,89 | 2,82 | 2,80 | 2,84 | 331 | 1.684.927 |
| 19/8/2025 | 2,97 | 2,86 | -3,05% | 2,75 | 2,97 | 2,81 | 2,85 | 2,86 | 675 | 2.968.761 |
| 18/8/2025 | 2,88 | 2,95 | +0,68% | 2,88 | 2,99 | 2,92 | 2,91 | 2,95 | 373 | 2.081.460 |
| 15/8/2025 | 2,90 | 2,93 | +1,74% | 2,84 | 2,93 | 2,87 | 2,92 | 2,93 | 675 | 3.064.150 |
| 14/8/2025 | 3,02 | 2,88 | -5,26% | 2,87 | 3,08 | 2,93 | 2,88 | 2,93 | 1.104 | 5.305.751 |
| 13/8/2025 | 3,11 | 3,04 | -2,56% | 3,03 | 3,11 | 3,05 | 3,04 | 3,05 | 462 | 1.918.604 |
| 12/8/2025 | 3,12 | 3,12 | +0,32% | 3,08 | 3,16 | 3,11 | 3,10 | 3,12 | 369 | 1.771.335 |
| 11/8/2025 | 3,21 | 3,11 | -1,89% | 3,07 | 3,21 | 3,11 | 3,08 | 3,11 | 564 | 2.384.686 |
| 8/8/2025 | 3,27 | 3,17 | -3,35% | 3,17 | 3,27 | 3,20 | 3,17 | 3,22 | 461 | 1.958.975 |
| 7/8/2025 | 3,31 | 3,28 | +0,31% | 3,20 | 3,34 | 3,23 | 3,23 | 3,28 | 464 | 2.318.300 |
| 6/8/2025 | 3,23 | 3,27 | +1,24% | 3,23 | 3,31 | 3,26 | 3,24 | 3,27 | 254 | 1.314.713 |
| 5/8/2025 | 3,29 | 3,23 | -0,62% | 3,22 | 3,29 | 3,25 | 3,22 | 3,27 | 237 | 1.168.549 |
| 4/8/2025 | 3,29 | 3,25 | -0,91% | 3,22 | 3,31 | 3,26 | 3,25 | 3,30 | 277 | 1.287.583 |
| 1/8/2025 | 3,40 | 3,28 | -2,67% | 3,21 | 3,46 | 3,29 | 3,25 | 3,28 | 697 | 3.482.393 |
| 31/7/2025 | 3,40 | 3,37 | -1,46% | 3,35 | 3,40 | 3,37 | 3,37 | 3,41 | 309 | 1.289.808 |
| 30/7/2025 | 3,40 | 3,42 | +1,48% | 3,35 | 3,43 | 3,38 | 3,37 | 3,42 | 197 | 999.883 |
| 29/7/2025 | 3,48 | 3,37 | -0,88% | 3,36 | 3,48 | 3,39 | 3,37 | 3,38 | 340 | 1.565.040 |
| 28/7/2025 | 3,55 | 3,40 | -2,30% | 3,40 | 3,55 | 3,43 | 3,40 | 3,44 | 313 | 1.536.458 |
| 25/7/2025 | 3,45 | 3,48 | +0,58% | 3,42 | 3,50 | 3,45 | 3,44 | 3,48 | 245 | 1.090.994 |
| 24/7/2025 | 3,51 | 3,46 | -0,86% | 3,44 | 3,55 | 3,47 | 3,46 | 3,48 | 347 | 2.110.140 |
| 23/7/2025 | 3,50 | 3,49 | -0,57% | 3,48 | 3,56 | 3,50 | 3,49 | 3,52 | 364 | 1.815.122 |
| 22/7/2025 | 3,60 | 3,51 | -1,13% | 3,50 | 3,62 | 3,54 | 3,51 | 3,54 | 364 | 1.532.780 |
| 21/7/2025 | 3,59 | 3,55 | -1,93% | 3,54 | 3,70 | 3,56 | 3,55 | 3,60 | 319 | 1.627.711 |
| 18/7/2025 | 3,72 | 3,62 | -3,47% | 3,58 | 3,72 | 3,61 | 3,59 | 3,62 | 456 | 2.297.016 |
| 17/7/2025 | 3,70 | 3,75 | +1,90% | 3,68 | 3,75 | 3,71 | 3,68 | 3,75 | 209 | 1.062.898 |
| 16/7/2025 | 3,70 | 3,68 | +0,55% | 3,63 | 3,73 | 3,67 | 3,68 | 3,73 | 249 | 1.415.281 |
| 15/7/2025 | 3,58 | 3,66 | +1,10% | 3,58 | 3,74 | 3,65 | 3,66 | 3,74 | 262 | 1.293.378 |
| 14/7/2025 | 3,69 | 3,62 | -2,16% | 3,59 | 3,71 | 3,62 | 3,60 | 3,62 | 1.041 | 3.788.829 |
| 11/7/2025 | 3,80 | 3,70 | -1,60% | 3,66 | 3,80 | 3,69 | 3,70 | 3,72 | 419 | 2.050.247 |
| 10/7/2025 | 3,75 | 3,76 | 0,00% | 3,67 | 3,77 | 3,71 | 3,72 | 3,76 | 536 | 2.858.185 |
| 9/7/2025 | 3,88 | 3,76 | -3,84% | 3,76 | 3,88 | 3,80 | 3,76 | 3,80 | 477 | 2.458.360 |
| 8/7/2025 | 3,87 | 3,91 | +3,17% | 3,81 | 3,91 | 3,87 | 3,85 | 3,91 | 293 | 1.383.425 |
| 7/7/2025 | 3,93 | 3,79 | -3,32% | 3,78 | 3,93 | 3,82 | 3,79 | 3,83 | 822 | 4.107.918 |
| 4/7/2025 | 3,83 | 3,92 | +2,62% | 3,82 | 3,92 | 3,87 | 3,88 | 3,93 | 260 | 1.546.263 |
| 3/7/2025 | 3,86 | 3,82 | -1,55% | 3,82 | 3,94 | 3,87 | 3,82 | 3,89 | 366 | 1.863.287 |
| 2/7/2025 | 3,86 | 3,88 | 0,00% | 3,81 | 3,89 | 3,84 | 3,82 | 3,88 | 355 | 1.967.745 |
| 1/7/2025 | 3,87 | 3,88 | +0,52% | 3,81 | 3,93 | 3,85 | 3,87 | 3,88 | 597 | 3.449.498 |
| 30/6/2025 | 3,92 | 3,86 | -0,26% | 3,86 | 3,94 | 3,89 | 3,86 | 3,92 | 466 | 2.583.348 |
| 27/6/2025 | 4,00 | 3,87 | -0,51% | 3,86 | 4,00 | 3,89 | 3,87 | 3,89 | 353 | 1.987.644 |
| 26/6/2025 | 3,90 | 3,89 | +0,78% | 3,89 | 4,00 | 3,92 | 3,89 | 3,96 | 281 | 1.586.391 |
| 25/6/2025 | 3,92 | 3,86 | -1,53% | 3,86 | 3,98 | 3,90 | 3,86 | 3,92 | 493 | 2.604.221 |
| 24/6/2025 | 3,99 | 3,92 | -1,26% | 3,92 | 4,02 | 3,94 | 3,92 | 3,98 | 551 | 3.065.570 |
| 23/6/2025 | 4,11 | 3,97 | -3,64% | 3,97 | 4,14 | 4,03 | 3,97 | 4,06 | 394 | 1.997.924 |
| 20/6/2025 | 4,01 | 4,12 | +3,26% | 3,97 | 4,20 | 4,11 | 4,11 | 4,12 | 373 | 2.076.618 |
| 18/6/2025 | 4,06 | 3,99 | -3,39% | 3,96 | 4,18 | 4,00 | 3,98 | 3,99 | 547 | 2.629.984 |
| 17/6/2025 | 4,17 | 4,13 | +0,24% | 4,08 | 4,18 | 4,12 | 4,08 | 4,13 | 236 | 1.200.269 |
| 16/6/2025 | 4,12 | 4,12 | +1,48% | 4,08 | 4,18 | 4,13 | 4,12 | 4,18 | 211 | 1.377.694 |
| 13/6/2025 | 4,04 | 4,06 | -0,25% | 4,04 | 4,11 | 4,07 | 4,06 | 4,11 | 184 | 1.285.952 |
| 12/6/2025 | 4,06 | 4,07 | +0,74% | 4,01 | 4,10 | 4,06 | 4,05 | 4,07 | 163 | 997.537 |
| 11/6/2025 | 4,06 | 4,04 | 0,00% | 4,00 | 4,11 | 4,04 | 4,04 | 4,09 | 204 | 1.034.810 |
| 10/6/2025 | 4,11 | 4,04 | +0,50% | 4,04 | 4,16 | 4,11 | 4,04 | 4,11 | 188 | 1.192.306 |
| 9/6/2025 | 4,05 | 4,02 | -0,50% | 4,00 | 4,10 | 4,03 | 4,02 | 4,08 | 280 | 1.387.470 |
| 6/6/2025 | 4,06 | 4,04 | -0,49% | 4,04 | 4,13 | 4,07 | 4,04 | 4,11 | 224 | 1.293.662 |
| 5/6/2025 | 4,17 | 4,06 | -0,73% | 4,06 | 4,19 | 4,11 | 4,06 | 4,12 | 188 | 1.265.312 |
| 4/6/2025 | 4,18 | 4,09 | -0,24% | 4,09 | 4,19 | 4,13 | 4,09 | 4,14 | 218 | 1.301.573 |