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.
JHSF3 - JHSF PART - ON ED NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,00 | 10,96 | -1,62% | 10,66 | 11,00 | 10,83 | 10,90 | 10,97 | 7.774 | 4.669.069.800 |
| 2/6/2026 | 11,35 | 11,14 | -0,89% | 10,79 | 11,41 | 11,01 | 11,13 | 11,14 | 9.374 | 5.071.502.400 |
| 1/6/2026 | 11,17 | 11,24 | +0,09% | 11,02 | 11,49 | 11,28 | 11,22 | 11,25 | 12.118 | 7.171.236.700 |
| 29/5/2026 | 10,93 | 11,23 | +2,37% | 10,73 | 11,23 | 11,03 | 11,08 | 11,23 | 8.849 | 8.303.925.900 |
| 28/5/2026 | 10,86 | 10,97 | +1,11% | 10,77 | 11,33 | 11,08 | 10,97 | 10,99 | 13.990 | 7.847.964.300 |
| 27/5/2026 | 10,87 | 10,85 | +0,56% | 10,79 | 11,09 | 10,90 | 10,82 | 10,85 | 7.513 | 4.122.792.500 |
| 26/5/2026 | 10,67 | 10,79 | -0,09% | 10,58 | 10,86 | 10,70 | 10,77 | 10,80 | 7.416 | 3.763.083.800 |
| 25/5/2026 | 10,65 | 10,80 | +2,27% | 10,60 | 10,87 | 10,76 | 10,79 | 10,80 | 6.073 | 2.895.201.700 |
| 22/5/2026 | 10,81 | 10,56 | -2,22% | 10,52 | 10,83 | 10,61 | 10,56 | 10,57 | 8.786 | 3.793.701.300 |
| 21/5/2026 | 10,61 | 10,80 | +0,47% | 10,54 | 10,94 | 10,76 | 10,79 | 10,80 | 11.081 | 5.099.898.400 |
| 20/5/2026 | 10,20 | 10,75 | +5,70% | 10,20 | 11,06 | 10,82 | 10,75 | 10,76 | 14.492 | 9.839.767.400 |
| 19/5/2026 | 10,43 | 10,17 | -3,51% | 10,17 | 10,43 | 10,23 | 10,17 | 10,20 | 8.489 | 8.071.280.400 |
| 18/5/2026 | 10,68 | 10,54 | -1,31% | 10,43 | 10,72 | 10,55 | 10,53 | 10,62 | 4.815 | 9.520.432.600 |
| 15/5/2026 | 10,40 | 10,68 | -0,47% | 10,25 | 10,68 | 10,42 | 10,63 | 10,69 | 10.091 | 16.205.871.700 |
| 14/5/2026 | 10,95 | 10,73 | -0,65% | 10,66 | 11,10 | 10,82 | 10,73 | 10,75 | 7.596 | 4.773.454.300 |
| 13/5/2026 | 11,12 | 10,80 | -3,05% | 10,78 | 11,25 | 10,97 | 10,79 | 10,80 | 15.457 | 7.646.901.600 |
| 12/5/2026 | 11,09 | 11,14 | -1,33% | 11,08 | 11,38 | 11,17 | 11,12 | 11,17 | 10.656 | 5.634.419.200 |
| 11/5/2026 | 11,40 | 11,29 | -0,35% | 10,77 | 11,47 | 11,16 | 11,23 | 11,30 | 14.481 | 10.065.588.200 |
| 8/5/2026 | 12,39 | 11,33 | -6,44% | 11,19 | 12,46 | 11,56 | 11,31 | 11,34 | 18.911 | 9.763.212.900 |
| 7/5/2026 | 12,78 | 12,11 | -4,50% | 12,03 | 12,92 | 12,34 | 12,07 | 12,12 | 9.987 | 7.930.938.000 |
| 6/5/2026 | 12,34 | 12,68 | +4,02% | 12,32 | 12,86 | 12,64 | 12,65 | 12,68 | 11.389 | 6.574.936.700 |
| 5/5/2026 | 11,80 | 12,19 | +3,04% | 11,75 | 12,54 | 12,25 | 12,15 | 12,19 | 13.257 | 8.372.012.800 |
| 4/5/2026 | 12,48 | 11,83 | -5,74% | 11,70 | 12,56 | 12,02 | 11,82 | 11,83 | 12.715 | 6.913.590.100 |
| 30/4/2026 | 12,92 | 12,55 | -1,57% | 12,48 | 12,98 | 12,64 | 12,51 | 12,57 | 7.105 | 6.078.074.800 |
| 29/4/2026 | 12,78 | 12,75 | -0,55% | 12,62 | 12,88 | 12,72 | 12,73 | 12,75 | 7.625 | 3.874.877.300 |
| 28/4/2026 | 12,93 | 12,82 | -1,23% | 12,55 | 12,99 | 12,79 | 12,80 | 12,83 | 9.236 | 6.437.250.600 |
| 27/4/2026 | 13,56 | 12,98 | -3,35% | 12,93 | 13,61 | 13,17 | 12,97 | 12,98 | 6.999 | 5.826.266.500 |
| 24/4/2026 | 13,67 | 13,43 | -1,47% | 13,22 | 13,80 | 13,38 | 13,38 | 13,45 | 10.186 | 6.578.694.800 |
| 23/4/2026 | 14,17 | 13,63 | -3,95% | 13,63 | 14,21 | 13,88 | 13,63 | 13,65 | 9.628 | 5.173.023.100 |
| 22/4/2026 | 14,01 | 14,19 | +0,64% | 13,86 | 14,50 | 14,21 | 14,18 | 14,19 | 13.853 | 12.152.788.200 |
| 20/4/2026 | 13,70 | 14,10 | +2,03% | 13,65 | 14,26 | 14,07 | 14,10 | 14,11 | 9.014 | 7.163.295.300 |
| 17/4/2026 | 13,34 | 13,82 | +4,22% | 13,34 | 13,82 | 13,65 | 13,80 | 13,83 | 9.982 | 8.800.471.600 |
| 16/4/2026 | 13,15 | 13,26 | +0,84% | 12,94 | 13,34 | 13,13 | 13,20 | 13,26 | 7.447 | 4.429.181.600 |
| 15/4/2026 | 13,02 | 13,15 | +0,69% | 12,94 | 13,26 | 13,10 | 13,15 | 13,18 | 12.010 | 7.731.511.700 |
| 14/4/2026 | 12,62 | 13,06 | +3,49% | 12,62 | 13,08 | 12,95 | 13,05 | 13,06 | 10.171 | 7.793.603.600 |
| 13/4/2026 | 12,39 | 12,62 | +0,64% | 12,18 | 12,69 | 12,41 | 12,56 | 12,63 | 11.057 | 8.297.319.800 |
| 10/4/2026 | 12,66 | 12,54 | -0,08% | 12,17 | 12,74 | 12,45 | 12,53 | 12,54 | 11.334 | 8.301.079.700 |
| 9/4/2026 | 12,01 | 12,55 | +5,37% | 11,93 | 12,68 | 12,29 | 12,50 | 12,55 | 14.327 | 10.708.232.900 |
| 8/4/2026 | 12,05 | 11,91 | +3,75% | 11,84 | 12,39 | 12,05 | 11,90 | 11,91 | 16.150 | 14.510.093.800 |
| 7/4/2026 | 10,73 | 11,48 | +6,79% | 10,70 | 11,48 | 11,23 | 11,48 | 11,49 | 14.926 | 9.718.085.300 |
| 6/4/2026 | 9,95 | 10,75 | +8,15% | 9,85 | 10,77 | 10,42 | 10,74 | 10,75 | 11.538 | 8.160.291.500 |
| 2/4/2026 | 9,28 | 9,94 | +2,69% | 9,26 | 10,02 | 9,72 | 9,92 | 9,95 | 9.992 | 6.382.638.300 |
| 1/4/2026 | 9,42 | 9,68 | +4,42% | 9,28 | 9,85 | 9,63 | 9,67 | 9,68 | 12.519 | 5.162.423.500 |
| 31/3/2026 | 9,14 | 9,27 | +7,04% | 8,99 | 9,44 | 9,27 | 9,27 | 9,28 | 11.610 | 6.331.516.200 |
| 30/3/2026 | 8,62 | 8,66 | +1,52% | 8,51 | 8,71 | 8,62 | 8,66 | 8,67 | 3.848 | 2.101.202.300 |
| 27/3/2026 | 8,60 | 8,53 | -0,70% | 8,51 | 8,76 | 8,56 | 8,52 | 8,54 | 3.745 | 2.342.409.800 |
| 26/3/2026 | 8,76 | 8,59 | -3,81% | 8,59 | 8,80 | 8,62 | 8,59 | 8,62 | 4.679 | 12.413.340.600 |
| 25/3/2026 | 8,73 | 8,93 | +3,24% | 8,71 | 8,97 | 8,87 | 8,89 | 8,93 | 5.408 | 6.715.822.000 |
| 24/3/2026 | 8,80 | 8,65 | -2,81% | 8,58 | 8,80 | 8,64 | 8,65 | 8,68 | 6.263 | 5.931.382.500 |
| 23/3/2026 | 8,53 | 8,90 | +6,71% | 8,45 | 8,90 | 8,78 | 8,90 | 8,91 | 6.510 | 2.908.893.700 |
| 20/3/2026 | 8,74 | 8,34 | -5,23% | 8,29 | 8,75 | 8,51 | 8,34 | 8,35 | 7.393 | 6.400.947.200 |
| 19/3/2026 | 8,80 | 8,80 | -1,12% | 8,59 | 8,88 | 8,72 | 8,79 | 8,82 | 4.873 | 2.725.544.400 |
| 18/3/2026 | 8,80 | 8,90 | +0,68% | 8,72 | 9,00 | 8,91 | 8,90 | 8,91 | 4.109 | 1.787.584.700 |
| 17/3/2026 | 8,94 | 8,84 | -0,90% | 8,78 | 9,02 | 8,86 | 8,81 | 8,84 | 4.374 | 1.807.526.300 |
| 16/3/2026 | 8,81 | 8,92 | +3,72% | 8,75 | 8,99 | 8,89 | 8,90 | 8,92 | 4.207 | 2.580.842.300 |
| 13/3/2026 | 8,89 | 8,60 | -2,93% | 8,60 | 9,01 | 8,69 | 8,60 | 8,63 | 7.387 | 4.154.755.800 |
| 12/3/2026 | 9,01 | 8,86 | -2,74% | 8,82 | 9,03 | 8,88 | 8,86 | 8,87 | 5.161 | 2.019.155.100 |
| 11/3/2026 | 9,12 | 9,11 | -0,76% | 9,00 | 9,21 | 9,08 | 9,10 | 9,11 | 4.537 | 2.378.014.300 |
| 10/3/2026 | 9,21 | 9,18 | +0,77% | 9,04 | 9,33 | 9,19 | 9,17 | 9,18 | 5.894 | 2.308.722.300 |
| 9/3/2026 | 8,91 | 9,11 | +1,56% | 8,80 | 9,11 | 8,94 | 9,07 | 9,11 | 7.595 | 3.316.240.500 |
| 6/3/2026 | 9,02 | 8,97 | -0,66% | 8,80 | 9,07 | 8,91 | 8,91 | 8,92 | 7.553 | 2.848.013.200 |
| 5/3/2026 | 9,36 | 9,03 | -4,44% | 8,96 | 9,41 | 9,08 | 9,03 | 9,07 | 10.482 | 4.385.532.700 |
| 4/3/2026 | 9,36 | 9,45 | +1,50% | 9,35 | 9,58 | 9,42 | 9,42 | 9,45 | 5.257 | 2.218.031.100 |
| 3/3/2026 | 9,55 | 9,31 | -4,81% | 9,21 | 9,55 | 9,34 | 9,30 | 9,32 | 12.439 | 4.480.926.200 |
| 2/3/2026 | 9,80 | 9,78 | -1,41% | 9,64 | 9,87 | 9,76 | 9,78 | 9,82 | 6.038 | 3.000.780.900 |
| 27/2/2026 | 9,99 | 9,92 | -1,59% | 9,83 | 10,01 | 9,92 | 9,91 | 9,93 | 5.457 | 10.369.664.900 |
| 26/2/2026 | 10,13 | 10,08 | -0,10% | 10,01 | 10,25 | 10,07 | 10,08 | 10,10 | 5.256 | 2.404.167.000 |
| 25/2/2026 | 10,17 | 10,09 | -0,39% | 10,07 | 10,28 | 10,13 | 10,09 | 10,10 | 4.572 | 2.555.717.300 |
| 24/2/2026 | 10,01 | 10,13 | +1,71% | 9,98 | 10,23 | 10,14 | 10,12 | 10,17 | 4.678 | 2.564.427.500 |
| 23/2/2026 | 10,07 | 9,96 | -1,29% | 9,93 | 10,09 | 9,99 | 9,95 | 9,96 | 5.370 | 2.441.093.300 |
| 20/2/2026 | 9,88 | 10,09 | +1,51% | 9,82 | 10,10 | 9,98 | 10,06 | 10,09 | 3.938 | 3.243.909.300 |
| 19/2/2026 | 9,70 | 9,94 | +3,01% | 9,64 | 9,94 | 9,83 | 9,92 | 9,94 | 5.101 | 2.643.912.100 |
| 18/2/2026 | 9,70 | 9,65 | 0,00% | 9,63 | 9,95 | 9,71 | 9,65 | 9,67 | 4.217 | 2.511.859.900 |
| 13/2/2026 | 9,46 | 9,65 | -0,21% | 9,28 | 9,68 | 9,49 | 9,60 | 9,65 | 6.275 | 3.300.892.400 |
| 11/2/2026 | 9,75 | 9,67 | -0,10% | 9,61 | 9,80 | 9,69 | 9,66 | 9,68 | 5.502 | 2.248.005.200 |
| 10/2/2026 | 9,69 | 9,68 | -0,31% | 9,55 | 9,79 | 9,65 | 9,66 | 9,69 | 5.278 | 2.462.328.000 |
| 9/2/2026 | 9,75 | 9,71 | -0,41% | 9,68 | 9,81 | 9,73 | 9,70 | 9,74 | 4.047 | 1.418.627.100 |
| 6/2/2026 | 9,75 | 9,75 | +0,10% | 9,58 | 9,84 | 9,69 | 9,74 | 9,75 | 6.139 | 2.731.110.400 |
| 5/2/2026 | 9,50 | 9,74 | +2,74% | 9,48 | 10,00 | 9,77 | 9,68 | 9,75 | 7.214 | 3.395.226.000 |
| 4/2/2026 | 9,96 | 9,48 | -4,72% | 9,40 | 10,07 | 9,66 | 9,47 | 9,52 | 7.163 | 4.794.649.800 |
| 3/2/2026 | 9,83 | 9,95 | +1,74% | 9,83 | 10,09 | 9,95 | 9,94 | 9,96 | 6.255 | 4.116.046.300 |
| 2/2/2026 | 9,55 | 9,78 | +2,41% | 9,53 | 9,84 | 9,75 | 9,76 | 9,79 | 9.526 | 4.302.498.200 |
| 30/1/2026 | 9,51 | 9,55 | -0,83% | 9,41 | 9,70 | 9,53 | 9,52 | 9,56 | 7.696 | 8.910.899.500 |
| 29/1/2026 | 9,53 | 9,63 | +1,05% | 9,33 | 9,66 | 9,52 | 9,60 | 9,64 | 7.105 | 3.702.394.900 |
| 28/1/2026 | 9,78 | 9,53 | -2,16% | 9,45 | 9,82 | 9,60 | 9,52 | 9,58 | 7.533 | 4.476.541.500 |
| 27/1/2026 | 9,70 | 9,74 | +0,93% | 9,69 | 10,04 | 9,91 | 9,73 | 9,78 | 6.559 | 8.090.453.800 |
| 26/1/2026 | 9,49 | 9,65 | +1,69% | 9,30 | 9,68 | 9,55 | 9,65 | 9,67 | 6.632 | 7.071.582.500 |
| 23/1/2026 | 9,14 | 9,49 | +4,52% | 9,05 | 9,52 | 9,30 | 9,49 | 9,50 | 5.937 | 4.931.947.600 |
| 22/1/2026 | 9,09 | 9,08 | +0,33% | 9,00 | 9,17 | 9,09 | 9,08 | 9,10 | 7.531 | 5.678.271.800 |
| 21/1/2026 | 8,71 | 9,05 | +3,19% | 8,71 | 9,11 | 8,96 | 9,03 | 9,05 | 7.487 | 5.066.018.400 |
| 20/1/2026 | 8,56 | 8,77 | +2,33% | 8,48 | 8,77 | 8,68 | 8,77 | 8,78 | 5.501 | 4.585.258.300 |
| 19/1/2026 | 8,52 | 8,57 | +1,66% | 8,36 | 8,58 | 8,50 | 8,56 | 8,57 | 3.191 | 2.769.041.800 |
| 16/1/2026 | 8,50 | 8,43 | -0,59% | 8,36 | 8,56 | 8,44 | 8,43 | 8,49 | 5.730 | 3.990.985.600 |
| 15/1/2026 | 8,32 | 8,48 | +2,42% | 8,28 | 8,53 | 8,46 | 8,48 | 8,49 | 7.821 | 3.129.840.200 |
| 14/1/2026 | 8,35 | 8,28 | -0,72% | 8,21 | 8,40 | 8,29 | 8,28 | 8,30 | 11.630 | 5.865.859.600 |
| 13/1/2026 | 8,40 | 8,34 | -0,71% | 8,18 | 8,40 | 8,25 | 8,32 | 8,35 | 8.307 | 6.003.288.000 |
| 12/1/2026 | 8,18 | 8,40 | +2,69% | 8,07 | 8,40 | 8,28 | 8,35 | 8,40 | 5.462 | 3.260.814.200 |
| 9/1/2026 | 8,06 | 8,18 | +1,61% | 8,03 | 8,23 | 8,15 | 8,16 | 8,19 | 6.062 | 3.236.576.300 |
| 8/1/2026 | 7,90 | 8,05 | +1,90% | 7,87 | 8,05 | 7,99 | 8,04 | 8,05 | 5.207 | 2.800.463.300 |
| 7/1/2026 | 7,92 | 7,90 | -0,25% | 7,83 | 7,96 | 7,88 | 7,87 | 7,90 | 7.093 | 1.766.371.100 |
| 6/1/2026 | 7,87 | 7,92 | +0,64% | 7,87 | 8,03 | 7,93 | 7,90 | 7,93 | 3.934 | 1.945.669.300 |
| 5/1/2026 | 7,84 | 7,87 | +0,38% | 7,81 | 8,03 | 7,93 | 7,86 | 7,90 | 5.159 | 2.350.533.800 |
| 2/1/2026 | 7,98 | 7,84 | -1,13% | 7,81 | 8,00 | 7,86 | 7,83 | 7,87 | 4.439 | 2.252.813.700 |
| 30/12/2025 | 7,90 | 7,93 | +0,76% | 7,90 | 7,98 | 7,95 | 7,93 | 7,96 | 3.715 | 2.147.933.500 |
| 29/12/2025 | 8,04 | 7,87 | -1,38% | 7,82 | 8,04 | 7,87 | 7,87 | 7,88 | 5.157 | 1.755.833.200 |
| 26/12/2025 | 7,95 | 7,98 | +0,38% | 7,90 | 8,07 | 7,99 | 7,98 | 8,01 | 5.328 | 3.645.932.100 |
| 23/12/2025 | 7,75 | 7,95 | +3,25% | 7,74 | 8,00 | 7,93 | 7,93 | 7,95 | 3.932 | 3.277.745.400 |
| 22/12/2025 | 7,82 | 7,70 | -0,77% | 7,60 | 7,86 | 7,73 | 7,69 | 7,70 | 6.465 | 4.005.867.100 |
| 19/12/2025 | 7,69 | 7,76 | +0,91% | 7,62 | 7,94 | 7,82 | 7,76 | 7,80 | 3.999 | 3.174.390.600 |
| 18/12/2025 | 7,53 | 7,69 | +1,85% | 7,51 | 7,76 | 7,67 | 7,68 | 7,70 | 4.908 | 1.713.176.100 |
| 17/12/2025 | 7,73 | 7,55 | -2,58% | 7,42 | 7,73 | 7,54 | 7,55 | 7,62 | 5.403 | 2.979.966.700 |
| 16/12/2025 | 7,93 | 7,75 | -2,76% | 7,57 | 7,93 | 7,72 | 7,75 | 7,77 | 7.696 | 3.599.179.800 |
| 15/12/2025 | 7,96 | 7,97 | +0,89% | 7,87 | 8,05 | 7,96 | 7,96 | 7,97 | 3.747 | 1.999.189.300 |
| 12/12/2025 | 7,86 | 7,90 | +0,77% | 7,78 | 8,02 | 7,89 | 7,90 | 7,91 | 4.101 | 1.610.431.500 |
| 11/12/2025 | 7,66 | 7,84 | +2,48% | 7,66 | 8,09 | 7,87 | 7,84 | 7,86 | 12.940 | 6.353.414.900 |
| 10/12/2025 | 7,57 | 7,65 | +1,06% | 7,52 | 7,74 | 7,65 | 7,65 | 7,66 | 5.063 | 1.911.872.300 |
| 9/12/2025 | 7,63 | 7,57 | -1,43% | 7,42 | 7,67 | 7,51 | 7,55 | 7,58 | 4.596 | 2.197.432.900 |
| 8/12/2025 | 7,84 | 7,68 | -0,39% | 7,55 | 7,84 | 7,69 | 7,67 | 7,70 | 7.644 | 2.244.230.300 |
| 5/12/2025 | 8,09 | 7,71 | -4,70% | 7,64 | 8,11 | 7,84 | 7,70 | 7,71 | 8.673 | 3.879.151.100 |
| 4/12/2025 | 7,88 | 8,09 | +2,66% | 7,86 | 8,28 | 8,11 | 8,08 | 8,11 | 9.827 | 3.676.078.600 |
| 3/12/2025 | 7,76 | 7,88 | +1,81% | 7,76 | 7,91 | 7,84 | 7,85 | 7,88 | 9.238 | 4.591.432.600 |
| 2/12/2025 | 7,61 | 7,74 | +1,71% | 7,59 | 7,81 | 7,73 | 7,73 | 7,74 | 5.348 | 2.198.597.600 |
| 1/12/2025 | 7,67 | 7,61 | -0,78% | 7,40 | 7,67 | 7,53 | 7,61 | 7,62 | 8.657 | 3.501.732.800 |
| 28/11/2025 | 7,45 | 7,67 | +3,09% | 7,45 | 7,73 | 7,62 | 7,66 | 7,67 | 10.247 | 3.284.340.800 |
| 27/11/2025 | 7,47 | 7,44 | -0,40% | 7,35 | 7,50 | 7,43 | 7,44 | 7,45 | 3.043 | 1.068.642.400 |
| 26/11/2025 | 7,28 | 7,47 | +2,89% | 7,27 | 7,49 | 7,41 | 7,46 | 7,48 | 4.302 | 1.313.577.600 |
| 25/11/2025 | 7,39 | 7,26 | -1,76% | 7,21 | 7,47 | 7,26 | 7,26 | 7,27 | 3.946 | 2.002.043.500 |
| 24/11/2025 | 7,17 | 7,39 | +3,07% | 7,14 | 7,41 | 7,34 | 7,36 | 7,39 | 4.673 | 1.864.131.200 |
| 21/11/2025 | 7,16 | 7,17 | +0,14% | 7,08 | 7,27 | 7,17 | 7,15 | 7,17 | 5.305 | 1.506.552.500 |
| 19/11/2025 | 7,25 | 7,16 | -1,24% | 7,12 | 7,26 | 7,17 | 7,15 | 7,19 | 3.740 | 1.068.777.400 |
| 18/11/2025 | 6,95 | 7,25 | +3,28% | 6,87 | 7,27 | 7,17 | 7,25 | 7,26 | 3.652 | 1.620.586.900 |
| 17/11/2025 | 7,31 | 7,02 | -3,70% | 7,01 | 7,32 | 7,16 | 7,02 | 7,06 | 4.912 | 4.145.040.800 |
| 14/11/2025 | 7,20 | 7,29 | +2,97% | 7,08 | 7,41 | 7,22 | 7,28 | 7,29 | 8.152 | 5.239.401.700 |
| 13/11/2025 | 7,08 | 7,08 | -0,84% | 6,98 | 7,19 | 7,05 | 7,06 | 7,08 | 5.656 | 2.472.551.200 |
| 12/11/2025 | 7,08 | 7,14 | +0,85% | 7,06 | 7,15 | 7,09 | 7,11 | 7,14 | 4.333 | 1.546.331.500 |
| 11/11/2025 | 6,94 | 7,08 | +2,46% | 6,94 | 7,18 | 7,08 | 7,07 | 7,08 | 6.066 | 2.575.747.700 |
| 10/11/2025 | 6,95 | 6,91 | +0,29% | 6,88 | 7,02 | 6,94 | 6,90 | 6,93 | 4.014 | 3.507.942.500 |
| 7/11/2025 | 6,76 | 6,89 | +1,47% | 6,74 | 6,92 | 6,85 | 6,89 | 6,90 | 3.096 | 1.518.368.000 |
| 6/11/2025 | 6,86 | 6,79 | -1,16% | 6,70 | 6,90 | 6,76 | 6,77 | 6,80 | 3.737 | 2.084.190.900 |
| 5/11/2025 | 6,70 | 6,87 | +2,54% | 6,67 | 6,92 | 6,83 | 6,86 | 6,87 | 5.176 | 2.361.454.100 |
| 4/11/2025 | 6,57 | 6,70 | +1,52% | 6,57 | 6,75 | 6,68 | 6,70 | 6,73 | 7.208 | 2.650.165.400 |
| 3/11/2025 | 6,60 | 6,60 | +0,15% | 6,51 | 6,70 | 6,58 | 6,57 | 6,60 | 8.759 | 2.666.117.000 |
| 31/10/2025 | 6,64 | 6,59 | +0,46% | 6,59 | 6,71 | 6,64 | 6,59 | 6,60 | 7.222 | 6.108.370.900 |
| 30/10/2025 | 6,43 | 6,56 | +1,39% | 6,41 | 6,62 | 6,55 | 6,54 | 6,57 | 5.734 | 1.772.729.700 |
| 29/10/2025 | 6,31 | 6,47 | +2,86% | 6,30 | 6,56 | 6,49 | 6,46 | 6,50 | 7.108 | 2.533.707.200 |
| 28/10/2025 | 6,30 | 6,29 | 0,00% | 6,26 | 6,34 | 6,29 | 6,28 | 6,31 | 2.987 | 1.007.769.500 |
| 27/10/2025 | 6,26 | 6,29 | +1,29% | 6,23 | 6,35 | 6,28 | 6,28 | 6,30 | 2.950 | 1.254.187.000 |
| 24/10/2025 | 6,12 | 6,21 | +0,81% | 6,12 | 6,23 | 6,18 | 6,20 | 6,21 | 2.365 | 860.732.700 |
| 23/10/2025 | 6,12 | 6,16 | +0,82% | 6,07 | 6,21 | 6,14 | 6,13 | 6,16 | 2.335 | 1.100.746.100 |
| 22/10/2025 | 6,10 | 6,11 | +0,66% | 6,03 | 6,12 | 6,07 | 6,10 | 6,11 | 3.338 | 1.313.715.600 |
| 21/10/2025 | 6,14 | 6,07 | -0,82% | 6,06 | 6,17 | 6,11 | 6,07 | 6,10 | 3.551 | 1.434.034.600 |
| 20/10/2025 | 6,00 | 6,12 | +2,00% | 5,99 | 6,18 | 6,11 | 6,11 | 6,15 | 3.172 | 1.435.902.000 |
| 17/10/2025 | 5,94 | 6,00 | +0,67% | 5,91 | 6,01 | 5,96 | 5,99 | 6,01 | 4.639 | 1.777.644.200 |
| 16/10/2025 | 6,08 | 5,96 | -2,30% | 5,95 | 6,08 | 6,00 | 5,96 | 5,97 | 2.978 | 1.347.308.300 |
| 15/10/2025 | 5,92 | 6,10 | +3,04% | 5,86 | 6,10 | 6,02 | 6,05 | 6,11 | 3.077 | 1.624.879.500 |
| 14/10/2025 | 5,98 | 5,92 | -1,33% | 5,92 | 6,01 | 5,96 | 5,92 | 5,97 | 3.884 | 1.389.780.600 |
| 13/10/2025 | 5,98 | 6,00 | +0,84% | 5,89 | 6,04 | 5,97 | 5,99 | 6,01 | 3.846 | 1.780.663.000 |
| 10/10/2025 | 6,13 | 5,95 | -2,30% | 5,89 | 6,17 | 5,96 | 5,95 | 5,96 | 5.657 | 2.867.339.100 |
| 9/10/2025 | 6,17 | 6,09 | -0,65% | 6,06 | 6,20 | 6,11 | 6,07 | 6,10 | 5.343 | 1.740.164.000 |
| 8/10/2025 | 6,11 | 6,13 | +0,66% | 6,08 | 6,22 | 6,14 | 6,11 | 6,13 | 4.644 | 2.014.441.700 |
| 7/10/2025 | 6,19 | 6,09 | -2,40% | 6,02 | 6,24 | 6,10 | 6,08 | 6,12 | 7.032 | 3.548.770.000 |
| 6/10/2025 | 6,33 | 6,24 | -1,42% | 6,13 | 6,33 | 6,21 | 6,23 | 6,27 | 4.612 | 2.751.336.800 |
| 3/10/2025 | 6,34 | 6,33 | -0,31% | 6,24 | 6,37 | 6,29 | 6,33 | 6,34 | 4.920 | 2.107.810.500 |
| 2/10/2025 | 6,46 | 6,35 | -1,85% | 6,28 | 6,50 | 6,35 | 6,34 | 6,36 | 6.649 | 2.571.883.100 |
| 1/10/2025 | 6,43 | 6,47 | 0,00% | 6,31 | 6,53 | 6,44 | 6,46 | 6,47 | 8.059 | 2.851.993.200 |
| 30/9/2025 | 6,47 | 6,47 | +0,31% | 6,41 | 6,58 | 6,46 | 6,47 | 6,48 | 6.456 | 3.030.293.900 |
| 29/9/2025 | 6,30 | 6,45 | +2,71% | 6,29 | 6,52 | 6,44 | 6,44 | 6,48 | 3.177 | 10.228.434.000 |
| 26/9/2025 | 6,21 | 6,28 | +1,13% | 6,19 | 6,32 | 6,27 | 6,28 | 6,30 | 4.396 | 1.544.157.400 |
| 25/9/2025 | 6,27 | 6,21 | -1,11% | 6,13 | 6,27 | 6,18 | 6,19 | 6,21 | 3.232 | 1.700.573.000 |
| 24/9/2025 | 6,28 | 6,28 | +0,16% | 6,26 | 6,33 | 6,28 | 6,28 | 6,29 | 2.696 | 1.686.533.500 |
| 23/9/2025 | 6,21 | 6,27 | +0,97% | 6,21 | 6,31 | 6,26 | 6,25 | 6,28 | 3.405 | 1.988.001.400 |
| 22/9/2025 | 6,29 | 6,21 | -1,90% | 6,06 | 6,32 | 6,18 | 6,21 | 6,25 | 6.442 | 3.822.352.200 |
| 19/9/2025 | 6,16 | 6,33 | +3,26% | 6,10 | 6,33 | 6,21 | 6,28 | 6,34 | 9.224 | 4.726.309.900 |
| 18/9/2025 | 6,05 | 6,13 | +1,83% | 5,97 | 6,20 | 6,07 | 6,10 | 6,13 | 10.458 | 5.646.337.100 |
| 17/9/2025 | 6,28 | 6,02 | +8,27% | 6,00 | 6,55 | 6,24 | 6,02 | 6,03 | 16.020 | 17.250.115.400 |
| 16/9/2025 | 5,52 | 5,56 | +1,09% | 5,50 | 5,61 | 5,55 | 5,55 | 5,58 | 2.967 | 1.314.401.500 |
| 15/9/2025 | 5,50 | 5,50 | -0,18% | 5,47 | 5,54 | 5,49 | 5,47 | 5,51 | 3.792 | 1.165.631.700 |
| 12/9/2025 | 5,54 | 5,51 | -0,36% | 5,48 | 5,55 | 5,51 | 5,48 | 5,52 | 3.347 | 807.784.400 |
| 11/9/2025 | 5,48 | 5,53 | +1,10% | 5,46 | 5,58 | 5,53 | 5,53 | 5,55 | 4.274 | 1.614.468.500 |
| 10/9/2025 | 5,40 | 5,47 | +1,30% | 5,39 | 5,48 | 5,44 | 5,43 | 5,47 | 3.604 | 1.318.324.000 |
| 9/9/2025 | 5,52 | 5,40 | -1,64% | 5,39 | 5,53 | 5,42 | 5,39 | 5,41 | 5.690 | 1.901.697.700 |
| 8/9/2025 | 5,73 | 5,49 | -4,19% | 5,48 | 5,75 | 5,53 | 5,48 | 5,49 | 4.342 | 2.546.820.800 |
| 5/9/2025 | 5,62 | 5,73 | +2,32% | 5,62 | 5,74 | 5,69 | 5,72 | 5,74 | 4.166 | 2.228.968.100 |
| 4/9/2025 | 5,49 | 5,60 | +2,00% | 5,48 | 5,62 | 5,56 | 5,57 | 5,60 | 4.504 | 2.385.674.900 |
| 3/9/2025 | 5,50 | 5,49 | -0,18% | 5,47 | 5,52 | 5,49 | 5,48 | 5,49 | 2.754 | 1.136.385.000 |
| 2/9/2025 | 5,57 | 5,50 | -1,79% | 5,48 | 5,57 | 5,50 | 5,49 | 5,51 | 5.052 | 2.808.991.400 |
| 1/9/2025 | 5,72 | 5,60 | -1,75% | 5,56 | 5,72 | 5,60 | 5,59 | 5,60 | 4.322 | 1.627.700.700 |
| 29/8/2025 | 5,55 | 5,70 | +2,33% | 5,55 | 5,72 | 5,66 | 5,69 | 5,70 | 8.144 | 3.056.107.100 |
| 28/8/2025 | 5,54 | 5,57 | +0,72% | 5,51 | 5,63 | 5,58 | 5,56 | 5,58 | 4.192 | 2.275.321.900 |
| 27/8/2025 | 5,50 | 5,53 | +1,28% | 5,45 | 5,53 | 5,49 | 5,52 | 5,53 | 3.989 | 2.821.292.100 |
| 26/8/2025 | 5,54 | 5,46 | -1,27% | 5,44 | 5,55 | 5,46 | 5,45 | 5,46 | 2.471 | 1.134.750.000 |
| 25/8/2025 | 5,51 | 5,53 | -0,18% | 5,49 | 5,58 | 5,52 | 5,50 | 5,53 | 2.151 | 582.588.300 |
| 22/8/2025 | 5,34 | 5,54 | +3,94% | 5,31 | 5,54 | 5,46 | 5,52 | 5,55 | 5.035 | 1.309.524.800 |
| 21/8/2025 | 5,45 | 5,33 | -1,84% | 5,31 | 5,45 | 5,33 | 5,32 | 5,34 | 5.317 | 1.284.525.100 |
| 20/8/2025 | 5,48 | 5,43 | -0,37% | 5,40 | 5,49 | 5,43 | 5,42 | 5,43 | 2.749 | 1.072.817.000 |
| 19/8/2025 | 5,50 | 5,45 | -1,45% | 5,41 | 5,55 | 5,48 | 5,45 | 5,47 | 4.889 | 1.951.030.700 |
| 18/8/2025 | 5,48 | 5,53 | +1,47% | 5,46 | 5,68 | 5,59 | 5,53 | 5,55 | 4.770 | 1.890.819.300 |
| 15/8/2025 | 5,36 | 5,45 | +3,42% | 5,32 | 5,49 | 5,42 | 5,45 | 5,46 | 6.702 | 2.248.171.700 |
| 14/8/2025 | 5,37 | 5,27 | -2,04% | 5,22 | 5,42 | 5,26 | 5,27 | 5,28 | 3.649 | 2.921.404.800 |
| 13/8/2025 | 5,46 | 5,38 | -1,28% | 5,37 | 5,55 | 5,44 | 5,38 | 5,39 | 4.648 | 1.248.365.100 |
| 12/8/2025 | 5,40 | 5,45 | +2,06% | 5,37 | 5,55 | 5,47 | 5,44 | 5,46 | 4.151 | 1.310.391.000 |
| 11/8/2025 | 5,33 | 5,34 | -0,19% | 5,33 | 5,39 | 5,35 | 5,34 | 5,36 | 2.164 | 707.744.400 |
| 8/8/2025 | 5,31 | 5,35 | +0,56% | 5,28 | 5,38 | 5,34 | 5,34 | 5,37 | 8.125 | 1.254.351.000 |
| 7/8/2025 | 5,24 | 5,32 | +1,53% | 5,23 | 5,35 | 5,30 | 5,29 | 5,33 | 5.660 | 1.051.276.900 |
| 6/8/2025 | 5,18 | 5,24 | +1,55% | 5,16 | 5,24 | 5,20 | 5,23 | 5,24 | 3.304 | 1.123.393.500 |
| 5/8/2025 | 5,11 | 5,16 | +0,19% | 5,09 | 5,20 | 5,14 | 5,15 | 5,17 | 2.509 | 589.220.700 |
| 4/8/2025 | 5,18 | 5,15 | -0,19% | 5,07 | 5,20 | 5,11 | 5,10 | 5,15 | 3.032 | 1.054.947.100 |
| 1/8/2025 | 5,15 | 5,16 | +0,19% | 5,08 | 5,24 | 5,16 | 5,12 | 5,17 | 3.007 | 944.038.800 |
| 31/7/2025 | 5,25 | 5,15 | -1,90% | 5,15 | 5,25 | 5,17 | 5,14 | 5,16 | 5.149 | 1.094.258.400 |
| 30/7/2025 | 5,09 | 5,25 | +2,94% | 5,08 | 5,27 | 5,18 | 5,20 | 5,25 | 5.106 | 1.370.774.600 |
| 29/7/2025 | 5,10 | 5,10 | 0,00% | 5,08 | 5,19 | 5,13 | 5,09 | 5,12 | 3.560 | 790.448.200 |
| 28/7/2025 | 5,15 | 5,10 | -0,39% | 5,03 | 5,16 | 5,08 | 5,08 | 5,10 | 2.879 | 800.176.100 |
| 25/7/2025 | 5,09 | 5,12 | +0,79% | 5,09 | 5,18 | 5,14 | 5,11 | 5,16 | 2.965 | 960.846.700 |
| 24/7/2025 | 5,20 | 5,08 | -2,31% | 5,08 | 5,20 | 5,10 | 5,08 | 5,11 | 4.395 | 950.777.600 |
| 23/7/2025 | 5,04 | 5,20 | +3,38% | 5,01 | 5,24 | 5,17 | 5,19 | 5,21 | 3.489 | 1.500.489.900 |
| 22/7/2025 | 5,00 | 5,03 | +1,62% | 4,99 | 5,11 | 5,06 | 5,03 | 5,05 | 4.308 | 1.232.290.100 |
| 21/7/2025 | 5,04 | 4,95 | -1,79% | 4,91 | 5,06 | 4,96 | 4,94 | 4,96 | 4.978 | 1.782.305.800 |
| 18/7/2025 | 5,10 | 5,04 | -1,95% | 5,00 | 5,13 | 5,06 | 5,03 | 5,05 | 3.285 | 1.246.813.400 |
| 17/7/2025 | 5,20 | 5,14 | -0,96% | 5,10 | 5,20 | 5,13 | 5,14 | 5,15 | 2.858 | 943.119.200 |
| 16/7/2025 | 5,20 | 5,19 | -0,76% | 5,12 | 5,23 | 5,16 | 5,18 | 5,20 | 4.049 | 1.062.997.600 |
| 15/7/2025 | 5,16 | 5,23 | +2,35% | 5,09 | 5,24 | 5,16 | 5,21 | 5,24 | 4.071 | 1.533.911.500 |
| 14/7/2025 | 5,23 | 5,11 | -2,11% | 5,11 | 5,23 | 5,13 | 5,11 | 5,13 | 3.135 | 882.700.000 |
| 11/7/2025 | 5,14 | 5,22 | +0,38% | 5,11 | 5,26 | 5,19 | 5,21 | 5,23 | 3.481 | 1.378.905.900 |
| 10/7/2025 | 5,12 | 5,20 | 0,00% | 5,05 | 5,20 | 5,12 | 5,19 | 5,20 | 4.574 | 1.248.646.600 |
| 9/7/2025 | 5,30 | 5,20 | -0,95% | 5,17 | 5,30 | 5,20 | 5,18 | 5,20 | 5.549 | 1.406.662.700 |
| 8/7/2025 | 5,25 | 5,25 | +0,57% | 5,20 | 5,29 | 5,23 | 5,25 | 5,28 | 2.856 | 937.022.900 |
| 7/7/2025 | 5,25 | 5,22 | -1,51% | 5,21 | 5,31 | 5,23 | 5,21 | 5,22 | 3.319 | 739.952.000 |
| 4/7/2025 | 5,29 | 5,30 | +0,57% | 5,22 | 5,30 | 5,26 | 5,28 | 5,31 | 2.030 | 765.722.800 |
| 3/7/2025 | 5,25 | 5,27 | +0,76% | 5,22 | 5,32 | 5,28 | 5,27 | 5,29 | 4.483 | 933.445.100 |
| 2/7/2025 | 5,40 | 5,23 | -3,86% | 5,15 | 5,40 | 5,22 | 5,23 | 5,24 | 7.294 | 3.392.702.100 |
| 1/7/2025 | 5,36 | 5,44 | +2,06% | 5,32 | 5,45 | 5,39 | 5,42 | 5,44 | 2.497 | 1.379.265.900 |
| 30/6/2025 | 5,25 | 5,33 | +1,52% | 5,21 | 5,37 | 5,33 | 5,33 | 5,35 | 3.857 | 1.381.912.800 |
| 27/6/2025 | 5,25 | 5,25 | 0,00% | 5,19 | 5,27 | 5,22 | 5,25 | 5,26 | 2.058 | 766.220.400 |
| 26/6/2025 | 5,22 | 5,25 | +0,57% | 5,20 | 5,30 | 5,23 | 5,24 | 5,26 | 3.013 | 1.606.473.300 |
| 25/6/2025 | 5,29 | 5,22 | -1,14% | 5,17 | 5,29 | 5,20 | 5,21 | 5,23 | 2.526 | 1.019.293.700 |
| 24/6/2025 | 5,20 | 5,28 | +0,76% | 5,20 | 5,35 | 5,30 | 5,28 | 5,29 | 1.942 | 819.295.400 |
| 23/6/2025 | 5,24 | 5,24 | -0,38% | 5,17 | 5,27 | 5,21 | 5,22 | 5,25 | 3.882 | 1.078.297.500 |
| 20/6/2025 | 5,29 | 5,26 | -0,57% | 5,21 | 5,29 | 5,24 | 5,25 | 5,26 | 2.884 | 1.012.737.400 |
| 18/6/2025 | 5,40 | 5,29 | -2,04% | 5,25 | 5,41 | 5,30 | 5,27 | 5,29 | 3.169 | 1.557.614.500 |
| 17/6/2025 | 5,38 | 5,40 | +0,37% | 5,32 | 5,45 | 5,40 | 5,39 | 5,43 | 4.831 | 1.389.924.800 |
| 16/6/2025 | 5,30 | 5,38 | +2,87% | 5,28 | 5,38 | 5,33 | 5,36 | 5,38 | 2.810 | 1.375.433.900 |
| 13/6/2025 | 5,28 | 5,23 | -1,32% | 5,16 | 5,29 | 5,24 | 5,23 | 5,24 | 2.047 | 925.657.100 |
| 12/6/2025 | 5,26 | 5,30 | 0,00% | 5,22 | 5,31 | 5,26 | 5,29 | 5,30 | 2.033 | 1.033.837.400 |
| 11/6/2025 | 5,26 | 5,30 | +1,15% | 5,20 | 5,34 | 5,27 | 5,29 | 5,30 | 3.675 | 1.477.711.700 |
| 10/6/2025 | 5,19 | 5,24 | +1,35% | 5,15 | 5,31 | 5,26 | 5,24 | 5,27 | 5.639 | 1.571.513.200 |
| 9/6/2025 | 5,21 | 5,17 | -1,34% | 5,06 | 5,26 | 5,12 | 5,15 | 5,17 | 3.321 | 1.716.848.200 |
| 6/6/2025 | 5,26 | 5,24 | -0,95% | 5,15 | 5,33 | 5,23 | 5,24 | 5,25 | 6.093 | 1.726.625.800 |
| 5/6/2025 | 5,29 | 5,29 | -0,19% | 5,21 | 5,30 | 5,26 | 5,25 | 5,30 | 3.476 | 1.214.588.700 |
| 4/6/2025 | 5,35 | 5,30 | -1,12% | 5,18 | 5,36 | 5,25 | 5,28 | 5,30 | 5.999 | 2.679.630.000 |