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.
KLBN11 - KLABIN S/A - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 18,45 | 18,64 | +0,65% | 18,43 | 18,70 | 18,56 | 18,63 | 18,65 | 13.799 | 9.614.249.700 |
| 5/9/2025 | 18,50 | 18,52 | +0,38% | 18,41 | 18,69 | 18,51 | 18,50 | 18,52 | 10.521 | 10.877.855.100 |
| 4/9/2025 | 18,26 | 18,45 | +1,26% | 18,19 | 18,60 | 18,46 | 18,45 | 18,50 | 11.360 | 8.162.921.300 |
| 3/9/2025 | 18,37 | 18,22 | -0,22% | 18,19 | 18,63 | 18,29 | 18,21 | 18,24 | 12.396 | 7.393.669.500 |
| 2/9/2025 | 18,31 | 18,26 | -0,44% | 18,15 | 18,46 | 18,27 | 18,26 | 18,35 | 11.228 | 8.050.648.600 |
| 1/9/2025 | 18,60 | 18,34 | -0,92% | 18,25 | 18,65 | 18,36 | 18,33 | 18,38 | 8.298 | 5.330.840.800 |
| 29/8/2025 | 18,42 | 18,51 | +0,49% | 18,35 | 18,60 | 18,49 | 18,50 | 18,52 | 12.278 | 9.341.334.300 |
| 28/8/2025 | 18,44 | 18,42 | +0,27% | 18,34 | 18,66 | 18,45 | 18,41 | 18,46 | 12.479 | 9.287.043.200 |
| 27/8/2025 | 18,20 | 18,37 | +0,49% | 18,17 | 18,48 | 18,30 | 18,36 | 18,38 | 13.373 | 8.180.554.600 |
| 26/8/2025 | 18,38 | 18,28 | -0,38% | 18,16 | 18,42 | 18,26 | 18,27 | 18,29 | 8.928 | 8.873.117.900 |
| 25/8/2025 | 18,38 | 18,35 | -0,16% | 18,22 | 18,44 | 18,31 | 18,35 | 18,36 | 8.495 | 5.070.959.700 |
| 22/8/2025 | 18,00 | 18,38 | +2,51% | 17,96 | 18,51 | 18,31 | 18,33 | 18,39 | 12.105 | 7.897.206.100 |
| 21/8/2025 | 17,98 | 17,93 | -0,28% | 17,82 | 18,03 | 17,93 | 17,92 | 17,94 | 8.665 | 5.418.484.700 |
| 20/8/2025 | 18,01 | 17,98 | 0,00% | 17,98 | 18,14 | 18,06 | 17,97 | 18,00 | 7.126 | 2.958.390.800 |
| 19/8/2025 | 18,11 | 17,98 | -0,17% | 17,91 | 18,11 | 17,97 | 17,98 | 18,00 | 10.937 | 6.417.238.800 |
| 18/8/2025 | 18,10 | 18,01 | -0,06% | 17,96 | 18,25 | 18,09 | 18,01 | 18,06 | 9.535 | 6.593.482.100 |
| 15/8/2025 | 18,24 | 18,02 | -1,74% | 18,02 | 18,47 | 18,17 | 18,01 | 18,12 | 10.962 | 6.865.336.000 |
| 14/8/2025 | 18,04 | 18,34 | +1,33% | 17,92 | 18,34 | 18,18 | 18,25 | 18,35 | 6.658 | 4.916.523.700 |
| 13/8/2025 | 18,37 | 18,10 | -1,63% | 18,02 | 18,37 | 18,15 | 18,08 | 18,10 | 12.718 | 10.542.945.300 |
| 12/8/2025 | 18,44 | 18,40 | -0,22% | 18,21 | 18,65 | 18,42 | 18,32 | 18,40 | 10.522 | 9.946.832.800 |
| 11/8/2025 | 18,77 | 18,44 | -2,64% | 18,36 | 18,77 | 18,46 | 18,43 | 18,54 | 8.906 | 5.899.330.100 |
| 8/8/2025 | 18,69 | 18,94 | +1,94% | 18,47 | 18,97 | 18,83 | 18,92 | 18,94 | 8.985 | 7.193.810.800 |
| 7/8/2025 | 18,27 | 18,58 | +1,98% | 18,19 | 18,88 | 18,62 | 18,58 | 18,63 | 13.507 | 10.906.478.700 |
| 6/8/2025 | 17,99 | 18,22 | +1,90% | 17,90 | 18,22 | 18,05 | 18,20 | 18,22 | 10.684 | 9.434.354.800 |
| 5/8/2025 | 18,38 | 17,88 | -2,56% | 17,88 | 18,42 | 18,10 | 17,88 | 17,95 | 12.022 | 8.161.080.700 |
| 4/8/2025 | 18,50 | 18,35 | -0,33% | 18,04 | 18,56 | 18,22 | 18,26 | 18,35 | 7.276 | 7.570.167.900 |
| 1/8/2025 | 18,72 | 18,41 | -1,02% | 18,32 | 18,74 | 18,48 | 18,40 | 18,41 | 10.502 | 9.396.745.900 |
| 31/7/2025 | 18,62 | 18,60 | -0,43% | 18,24 | 18,74 | 18,51 | 18,55 | 18,61 | 9.558 | 6.875.237.700 |
| 30/7/2025 | 18,51 | 18,68 | +0,70% | 18,36 | 19,08 | 18,66 | 18,66 | 18,69 | 11.543 | 9.278.770.100 |
| 29/7/2025 | 18,82 | 18,55 | -0,64% | 18,51 | 18,83 | 18,59 | 18,54 | 18,58 | 5.193 | 5.042.472.200 |
| 28/7/2025 | 18,88 | 18,67 | -1,63% | 18,67 | 19,00 | 18,82 | 18,67 | 18,73 | 6.773 | 9.055.479.200 |
| 25/7/2025 | 18,68 | 18,98 | +1,61% | 18,67 | 19,04 | 18,88 | 18,95 | 18,98 | 7.308 | 5.952.775.500 |
| 24/7/2025 | 18,52 | 18,68 | -0,05% | 18,50 | 18,84 | 18,67 | 18,67 | 18,69 | 7.637 | 5.855.894.200 |
| 23/7/2025 | 18,62 | 18,69 | +0,38% | 18,55 | 18,99 | 18,76 | 18,68 | 18,69 | 9.017 | 9.189.276.100 |
| 22/7/2025 | 18,82 | 18,62 | -0,69% | 18,62 | 18,94 | 18,73 | 18,62 | 18,70 | 8.314 | 6.432.876.800 |
| 21/7/2025 | 18,74 | 18,75 | -0,11% | 18,71 | 18,95 | 18,81 | 18,74 | 18,79 | 7.639 | 6.674.907.900 |
| 18/7/2025 | 19,00 | 18,77 | -1,68% | 18,70 | 19,12 | 18,83 | 18,76 | 18,86 | 10.468 | 9.608.599.400 |
| 17/7/2025 | 19,04 | 19,09 | +0,16% | 18,89 | 19,26 | 19,11 | 19,08 | 19,19 | 10.349 | 6.688.167.900 |
| 16/7/2025 | 19,24 | 19,06 | -0,16% | 18,89 | 19,24 | 19,07 | 19,05 | 19,08 | 10.037 | 9.019.910.100 |
| 15/7/2025 | 19,06 | 19,09 | +0,47% | 19,02 | 19,33 | 19,17 | 19,08 | 19,12 | 10.851 | 7.026.873.500 |
| 14/7/2025 | 18,60 | 19,00 | +2,37% | 18,55 | 19,05 | 18,90 | 18,91 | 19,01 | 9.699 | 9.089.322.700 |
| 11/7/2025 | 18,71 | 18,56 | -0,91% | 18,43 | 18,79 | 18,55 | 18,55 | 18,61 | 5.852 | 3.383.161.400 |
| 10/7/2025 | 18,36 | 18,73 | +1,19% | 18,27 | 18,83 | 18,67 | 18,71 | 18,73 | 8.826 | 6.185.583.300 |
| 9/7/2025 | 18,53 | 18,51 | -0,70% | 18,46 | 18,92 | 18,65 | 18,46 | 18,54 | 12.635 | 7.284.625.900 |
| 8/7/2025 | 18,98 | 18,64 | -1,22% | 18,60 | 19,02 | 18,70 | 18,64 | 18,67 | 11.293 | 8.641.433.700 |
| 7/7/2025 | 19,45 | 18,87 | -2,98% | 18,87 | 19,53 | 19,10 | 18,85 | 18,91 | 9.925 | 8.896.901.800 |
| 4/7/2025 | 19,52 | 19,45 | -0,46% | 19,43 | 19,79 | 19,58 | 19,44 | 19,50 | 9.315 | 7.083.870.800 |
| 3/7/2025 | 18,85 | 19,54 | +2,90% | 18,85 | 19,75 | 19,54 | 19,53 | 19,63 | 15.566 | 13.737.811.300 |
| 2/7/2025 | 18,82 | 18,99 | +2,87% | 18,71 | 19,21 | 19,01 | 18,99 | 19,00 | 19.936 | 16.099.262.600 |
| 1/7/2025 | 18,58 | 18,46 | +0,05% | 18,37 | 18,59 | 18,49 | 18,46 | 18,53 | 9.880 | 8.718.921.000 |
| 30/6/2025 | 17,89 | 18,45 | +3,13% | 17,83 | 18,55 | 18,35 | 18,44 | 18,46 | 17.175 | 15.686.320.500 |
| 27/6/2025 | 17,80 | 17,89 | 0,00% | 17,73 | 18,17 | 17,96 | 17,89 | 17,98 | 8.647 | 6.962.778.500 |
| 26/6/2025 | 17,72 | 17,89 | +1,65% | 17,63 | 18,03 | 17,89 | 17,88 | 17,90 | 11.555 | 7.118.095.700 |
| 25/6/2025 | 17,69 | 17,60 | -0,62% | 17,45 | 17,73 | 17,55 | 17,55 | 17,60 | 12.767 | 11.857.649.400 |
| 24/6/2025 | 17,69 | 17,71 | +0,28% | 17,55 | 17,90 | 17,76 | 17,70 | 17,73 | 8.280 | 9.275.635.400 |
| 23/6/2025 | 17,61 | 17,66 | +0,34% | 17,51 | 17,70 | 17,59 | 17,65 | 17,66 | 11.381 | 12.894.372.900 |
| 20/6/2025 | 18,05 | 17,60 | -2,44% | 17,57 | 18,06 | 17,66 | 17,60 | 17,61 | 10.695 | 18.247.065.400 |
| 18/6/2025 | 18,10 | 18,04 | +0,22% | 17,94 | 18,22 | 18,04 | 18,00 | 18,05 | 11.294 | 7.299.288.400 |
| 17/6/2025 | 18,64 | 18,00 | -2,81% | 18,00 | 18,67 | 18,14 | 18,00 | 18,09 | 9.330 | 8.456.719.000 |
| 16/6/2025 | 18,36 | 18,52 | +0,71% | 18,36 | 18,68 | 18,55 | 18,51 | 18,58 | 7.440 | 7.595.713.200 |
| 13/6/2025 | 18,30 | 18,39 | +0,11% | 18,16 | 18,53 | 18,36 | 18,39 | 18,41 | 8.307 | 6.824.701.500 |
| 12/6/2025 | 18,18 | 18,37 | +0,93% | 18,05 | 18,37 | 18,19 | 18,33 | 18,38 | 7.013 | 5.373.948.700 |
| 11/6/2025 | 18,53 | 18,20 | -2,05% | 18,20 | 18,54 | 18,29 | 18,20 | 18,27 | 7.213 | 8.401.562.300 |
| 10/6/2025 | 18,83 | 18,58 | -0,69% | 18,48 | 18,83 | 18,59 | 18,56 | 18,58 | 7.535 | 7.308.506.700 |
| 9/6/2025 | 18,38 | 18,71 | +1,52% | 18,34 | 18,71 | 18,53 | 18,67 | 18,71 | 8.132 | 7.624.503.600 |
| 6/6/2025 | 18,69 | 18,43 | -1,13% | 18,33 | 18,75 | 18,47 | 18,42 | 18,46 | 8.375 | 7.886.620.100 |
| 5/6/2025 | 18,59 | 18,64 | +0,65% | 18,36 | 18,84 | 18,59 | 18,63 | 18,64 | 11.411 | 13.032.506.800 |
| 4/6/2025 | 18,64 | 18,52 | +0,11% | 18,37 | 18,67 | 18,50 | 18,52 | 18,53 | 7.882 | 10.694.088.600 |
| 3/6/2025 | 18,21 | 18,50 | +1,43% | 18,13 | 18,61 | 18,44 | 18,44 | 18,52 | 11.847 | 12.620.787.300 |
| 2/6/2025 | 18,43 | 18,24 | -0,38% | 18,18 | 18,55 | 18,29 | 18,22 | 18,27 | 9.552 | 12.684.823.500 |
| 30/5/2025 | 19,13 | 18,31 | -4,29% | 18,31 | 19,14 | 18,51 | 18,31 | 18,38 | 11.156 | 12.926.400.800 |
| 29/5/2025 | 19,10 | 19,13 | -0,10% | 19,03 | 19,37 | 19,18 | 19,12 | 19,13 | 7.329 | 5.632.175.300 |
| 28/5/2025 | 19,41 | 19,15 | -1,44% | 19,15 | 19,46 | 19,24 | 19,15 | 19,19 | 7.685 | 8.690.180.700 |
| 27/5/2025 | 19,49 | 19,43 | 0,00% | 19,33 | 19,57 | 19,44 | 19,39 | 19,46 | 10.203 | 14.133.284.300 |
| 26/5/2025 | 19,23 | 19,43 | +1,04% | 19,18 | 19,43 | 19,32 | 19,42 | 19,43 | 5.055 | 2.991.367.800 |
| 23/5/2025 | 19,30 | 19,23 | -0,36% | 19,13 | 19,40 | 19,21 | 19,22 | 19,23 | 7.431 | 4.961.500.900 |
| 22/5/2025 | 19,20 | 19,30 | +0,52% | 19,12 | 19,46 | 19,31 | 19,29 | 19,30 | 10.302 | 9.579.362.400 |
| 21/5/2025 | 19,34 | 19,20 | -0,72% | 19,19 | 19,42 | 19,26 | 19,19 | 19,22 | 6.475 | 4.513.656.700 |
| 20/5/2025 | 19,34 | 19,34 | 0,00% | 19,05 | 19,40 | 19,21 | 19,30 | 19,35 | 9.225 | 7.592.588.300 |
| 19/5/2025 | 19,46 | 19,34 | -1,28% | 19,28 | 19,57 | 19,38 | 19,34 | 19,35 | 7.309 | 8.881.847.300 |
| 16/5/2025 | 19,54 | 19,59 | -0,25% | 19,43 | 19,69 | 19,56 | 19,54 | 19,59 | 9.968 | 12.064.530.500 |
| 15/5/2025 | 19,60 | 19,64 | +0,20% | 19,47 | 19,83 | 19,60 | 19,63 | 19,70 | 10.166 | 13.920.498.300 |
| 14/5/2025 | 19,47 | 19,60 | -0,41% | 19,22 | 19,85 | 19,52 | 19,60 | 19,64 | 12.328 | 16.086.991.700 |
| 13/5/2025 | 19,47 | 19,68 | +1,34% | 19,32 | 19,73 | 19,60 | 19,68 | 19,70 | 12.436 | 9.163.097.700 |
| 12/5/2025 | 19,28 | 19,42 | +0,62% | 19,28 | 19,86 | 19,52 | 19,42 | 19,43 | 9.797 | 7.141.576.500 |
| 9/5/2025 | 19,77 | 19,30 | -2,38% | 19,22 | 19,80 | 19,41 | 19,29 | 19,32 | 10.657 | 10.310.721.500 |
| 8/5/2025 | 19,50 | 19,77 | +3,08% | 19,28 | 20,04 | 19,69 | 19,76 | 19,83 | 19.107 | 18.535.931.300 |
| 7/5/2025 | 18,90 | 19,18 | +2,68% | 18,72 | 19,29 | 19,12 | 19,18 | 19,20 | 15.571 | 12.529.727.500 |
| 6/5/2025 | 18,68 | 18,68 | +0,59% | 18,52 | 18,78 | 18,67 | 18,68 | 18,71 | 6.424 | 8.709.316.300 |
| 5/5/2025 | 18,73 | 18,57 | -1,01% | 18,52 | 18,84 | 18,60 | 18,57 | 18,58 | 10.605 | 7.713.186.900 |
| 2/5/2025 | 18,53 | 18,76 | +0,32% | 18,35 | 18,80 | 18,60 | 18,66 | 18,77 | 9.950 | 8.201.059.000 |
| 29/4/2025 | 18,90 | 18,70 | -0,58% | 18,70 | 19,02 | 18,86 | 18,69 | 18,70 | 8.695 | 7.482.422.800 |
| 28/4/2025 | 18,74 | 18,81 | +0,64% | 18,58 | 18,92 | 18,78 | 18,81 | 18,89 | 11.121 | 9.256.982.000 |
| 25/4/2025 | 18,59 | 18,69 | +0,11% | 18,45 | 18,72 | 18,60 | 18,65 | 18,70 | 12.525 | 14.660.691.500 |
| 24/4/2025 | 18,20 | 18,67 | +3,21% | 18,08 | 18,68 | 18,52 | 18,60 | 18,67 | 15.903 | 20.266.671.100 |
| 23/4/2025 | 17,92 | 18,09 | +1,92% | 17,78 | 18,16 | 18,01 | 18,09 | 18,13 | 11.375 | 14.181.294.800 |
| 22/4/2025 | 17,93 | 17,75 | -0,84% | 17,66 | 17,97 | 17,75 | 17,73 | 17,76 | 8.976 | 11.603.067.000 |
| 17/4/2025 | 17,80 | 17,90 | +0,56% | 17,74 | 18,02 | 17,90 | 17,90 | 17,96 | 13.697 | 11.625.422.000 |
| 16/4/2025 | 17,99 | 17,80 | -1,06% | 17,77 | 18,04 | 17,85 | 17,79 | 17,80 | 25.318 | 13.206.841.800 |
| 15/4/2025 | 18,32 | 17,99 | -1,80% | 17,94 | 18,32 | 18,10 | 17,99 | 18,01 | 9.680 | 10.176.796.300 |
| 14/4/2025 | 18,21 | 18,32 | +1,27% | 18,13 | 18,43 | 18,29 | 18,32 | 18,35 | 10.956 | 9.452.044.700 |
| 11/4/2025 | 18,30 | 18,09 | -0,66% | 17,88 | 18,34 | 18,02 | 18,05 | 18,10 | 12.513 | 12.384.041.700 |
| 10/4/2025 | 18,64 | 18,21 | -2,31% | 17,99 | 18,68 | 18,16 | 18,21 | 18,22 | 13.098 | 10.234.049.000 |
| 9/4/2025 | 18,14 | 18,64 | +2,76% | 18,04 | 18,82 | 18,45 | 18,52 | 18,65 | 19.276 | 13.368.548.800 |
| 8/4/2025 | 18,29 | 18,14 | +0,17% | 18,00 | 18,49 | 18,19 | 18,14 | 18,15 | 12.190 | 10.674.744.400 |
| 7/4/2025 | 18,45 | 18,11 | -2,37% | 18,08 | 18,72 | 18,25 | 18,10 | 18,12 | 15.733 | 13.136.240.700 |
| 4/4/2025 | 18,50 | 18,55 | +0,05% | 18,18 | 18,67 | 18,37 | 18,53 | 18,55 | 16.718 | 12.500.560.200 |
| 3/4/2025 | 18,67 | 18,54 | -1,64% | 18,41 | 18,82 | 18,53 | 18,50 | 18,54 | 16.131 | 11.653.586.200 |
| 2/4/2025 | 18,82 | 18,85 | +0,64% | 18,74 | 19,00 | 18,87 | 18,82 | 18,85 | 11.169 | 10.545.023.500 |
| 1/4/2025 | 18,70 | 18,73 | +0,38% | 18,68 | 19,08 | 18,86 | 18,73 | 18,82 | 14.453 | 8.639.734.500 |
| 31/3/2025 | 18,97 | 18,66 | -1,84% | 18,66 | 19,14 | 18,83 | 18,66 | 18,70 | 14.199 | 14.660.686.400 |
| 28/3/2025 | 19,25 | 19,01 | -0,94% | 19,01 | 19,45 | 19,13 | 19,01 | 19,08 | 8.583 | 9.293.573.200 |
| 27/3/2025 | 19,33 | 19,19 | +0,26% | 19,14 | 19,35 | 19,23 | 19,19 | 19,20 | 12.612 | 7.873.606.700 |
| 26/3/2025 | 19,06 | 19,14 | +0,16% | 19,01 | 19,28 | 19,15 | 19,14 | 19,18 | 14.458 | 8.558.356.300 |
| 25/3/2025 | 19,45 | 19,11 | -1,24% | 19,06 | 19,47 | 19,20 | 19,11 | 19,12 | 11.767 | 10.891.571.400 |
| 24/3/2025 | 19,53 | 19,35 | -1,12% | 19,28 | 19,59 | 19,37 | 19,35 | 19,38 | 9.714 | 7.042.666.300 |
| 21/3/2025 | 19,90 | 19,57 | -1,46% | 19,45 | 19,92 | 19,58 | 19,55 | 19,58 | 12.187 | 16.749.367.700 |
| 20/3/2025 | 19,93 | 19,86 | -0,20% | 19,75 | 20,00 | 19,84 | 19,84 | 19,86 | 12.710 | 7.104.988.800 |
| 19/3/2025 | 20,00 | 19,90 | +0,05% | 19,82 | 20,20 | 19,97 | 19,90 | 19,91 | 11.517 | 7.034.795.800 |
| 18/3/2025 | 19,94 | 19,89 | +0,25% | 19,68 | 20,00 | 19,80 | 19,87 | 19,89 | 12.182 | 8.105.795.300 |
| 17/3/2025 | 19,71 | 19,84 | +1,28% | 19,62 | 20,00 | 19,85 | 19,83 | 19,84 | 12.882 | 7.579.589.300 |
| 14/3/2025 | 19,45 | 19,59 | +0,82% | 19,33 | 19,71 | 19,61 | 19,58 | 19,63 | 8.635 | 6.088.216.000 |
| 13/3/2025 | 19,16 | 19,43 | +1,46% | 19,10 | 19,43 | 19,29 | 19,40 | 19,44 | 7.763 | 6.551.413.500 |
| 12/3/2025 | 19,51 | 19,15 | -1,34% | 19,04 | 19,52 | 19,14 | 19,14 | 19,17 | 14.246 | 13.216.839.600 |
| 11/3/2025 | 19,82 | 19,41 | -2,07% | 19,41 | 19,83 | 19,54 | 19,41 | 19,57 | 9.473 | 6.725.980.700 |
| 10/3/2025 | 19,90 | 19,82 | -0,45% | 19,53 | 19,95 | 19,70 | 19,80 | 19,82 | 9.630 | 8.022.462.100 |
| 7/3/2025 | 19,80 | 19,91 | -0,10% | 19,69 | 20,14 | 19,94 | 19,91 | 19,95 | 9.241 | 6.803.516.000 |
| 6/3/2025 | 19,75 | 19,93 | +1,37% | 19,57 | 19,97 | 19,77 | 19,90 | 19,93 | 16.552 | 13.944.436.600 |
| 5/3/2025 | 20,10 | 19,66 | -0,56% | 19,66 | 20,49 | 20,02 | 19,66 | 20,01 | 11.019 | 10.973.253.000 |
| 28/2/2025 | 20,55 | 19,77 | -3,84% | 19,77 | 20,61 | 20,13 | 19,77 | 19,84 | 20.377 | 17.019.761.100 |
| 27/2/2025 | 20,51 | 20,56 | +0,24% | 20,38 | 20,76 | 20,60 | 20,55 | 20,56 | 17.852 | 8.368.125.500 |
| 26/2/2025 | 20,81 | 20,51 | -1,54% | 20,25 | 20,99 | 20,54 | 20,50 | 20,51 | 18.049 | 15.367.945.600 |
| 25/2/2025 | 20,94 | 20,83 | -0,53% | 20,83 | 21,14 | 20,96 | 20,82 | 20,92 | 10.962 | 6.249.540.100 |
| 24/2/2025 | 20,95 | 20,94 | +0,05% | 20,79 | 21,07 | 20,93 | 20,90 | 20,94 | 9.114 | 5.137.993.600 |
| 21/2/2025 | 20,89 | 20,93 | 0,00% | 20,65 | 21,06 | 20,83 | 20,81 | 20,93 | 8.398 | 7.970.072.700 |
| 20/2/2025 | 21,28 | 20,93 | -1,23% | 20,71 | 21,32 | 20,91 | 20,83 | 20,94 | 9.301 | 6.358.625.000 |
| 19/2/2025 | 21,15 | 21,19 | -0,28% | 21,06 | 21,36 | 21,25 | 21,19 | 21,23 | 8.667 | 6.056.385.900 |
| 18/2/2025 | 21,32 | 21,25 | +0,05% | 21,01 | 21,32 | 21,14 | 21,24 | 21,26 | 13.091 | 8.227.428.700 |
| 17/2/2025 | 21,58 | 21,24 | -1,12% | 21,10 | 21,58 | 21,26 | 21,22 | 21,25 | 11.539 | 7.248.537.600 |
| 14/2/2025 | 21,22 | 21,48 | +1,46% | 21,02 | 21,60 | 21,33 | 21,47 | 21,51 | 14.737 | 9.184.095.600 |
| 13/2/2025 | 20,94 | 21,17 | +0,67% | 20,94 | 21,17 | 21,07 | 21,02 | 21,17 | 11.174 | 8.463.527.000 |
| 12/2/2025 | 21,02 | 21,03 | -0,61% | 20,76 | 21,52 | 20,99 | 21,03 | 21,06 | 20.859 | 10.921.173.300 |
| 11/2/2025 | 21,46 | 21,16 | -1,03% | 21,12 | 21,55 | 21,25 | 21,15 | 21,18 | 9.547 | 7.054.016.200 |
| 10/2/2025 | 21,19 | 21,38 | +0,56% | 21,17 | 21,45 | 21,35 | 21,37 | 21,38 | 9.030 | 6.404.682.700 |
| 7/2/2025 | 21,59 | 21,26 | -1,53% | 21,11 | 21,69 | 21,27 | 21,26 | 21,27 | 11.018 | 7.208.374.000 |
| 6/2/2025 | 21,61 | 21,59 | -0,09% | 21,42 | 21,75 | 21,59 | 21,58 | 21,59 | 11.220 | 7.209.744.700 |
| 5/2/2025 | 21,72 | 21,61 | -0,46% | 21,43 | 21,75 | 21,58 | 21,51 | 21,62 | 14.079 | 9.461.574.000 |
| 4/2/2025 | 22,52 | 21,71 | -3,68% | 21,47 | 22,56 | 21,86 | 21,70 | 21,71 | 19.055 | 11.841.463.400 |
| 3/2/2025 | 22,45 | 22,54 | +0,45% | 22,27 | 22,70 | 22,51 | 22,47 | 22,54 | 13.967 | 8.363.651.900 |
| 31/1/2025 | 22,58 | 22,44 | -0,62% | 22,44 | 22,73 | 22,54 | 22,44 | 22,58 | 14.088 | 8.373.721.700 |
| 30/1/2025 | 22,21 | 22,58 | +2,03% | 22,14 | 22,80 | 22,56 | 22,57 | 22,58 | 14.801 | 10.722.388.600 |
| 29/1/2025 | 22,37 | 22,13 | -0,54% | 22,09 | 22,39 | 22,21 | 22,13 | 22,20 | 9.459 | 6.665.669.300 |
| 28/1/2025 | 22,31 | 22,25 | -0,27% | 22,10 | 22,38 | 22,20 | 22,25 | 22,26 | 10.455 | 6.708.325.700 |
| 27/1/2025 | 22,00 | 22,31 | +1,13% | 22,00 | 22,47 | 22,33 | 22,31 | 22,39 | 11.084 | 6.685.123.900 |
| 24/1/2025 | 22,04 | 22,06 | +0,23% | 21,79 | 22,17 | 22,03 | 22,05 | 22,07 | 10.902 | 5.456.257.200 |
| 23/1/2025 | 21,68 | 22,01 | +0,96% | 21,68 | 22,05 | 21,90 | 21,92 | 22,02 | 10.403 | 8.668.637.900 |
| 22/1/2025 | 22,24 | 21,80 | -1,80% | 21,66 | 22,31 | 21,89 | 21,68 | 21,80 | 13.691 | 8.995.270.500 |
| 21/1/2025 | 22,11 | 22,20 | +0,50% | 21,93 | 22,27 | 22,14 | 22,16 | 22,20 | 9.937 | 5.895.208.800 |
| 20/1/2025 | 21,60 | 22,09 | +2,32% | 21,52 | 22,33 | 21,98 | 22,09 | 22,10 | 7.920 | 7.554.973.300 |
| 17/1/2025 | 21,55 | 21,59 | +0,56% | 21,31 | 21,80 | 21,63 | 21,59 | 21,64 | 15.523 | 14.505.107.900 |
| 16/1/2025 | 21,58 | 21,47 | -0,51% | 21,23 | 21,70 | 21,33 | 21,45 | 21,47 | 14.040 | 14.037.443.400 |
| 15/1/2025 | 21,91 | 21,58 | -0,51% | 21,13 | 21,91 | 21,40 | 21,57 | 21,58 | 25.341 | 17.768.100.400 |
| 14/1/2025 | 22,10 | 21,69 | -1,86% | 21,67 | 22,14 | 21,84 | 21,69 | 21,73 | 9.515 | 7.852.906.900 |
| 13/1/2025 | 21,99 | 22,10 | 0,00% | 21,91 | 22,20 | 22,06 | 22,09 | 22,12 | 11.402 | 6.594.446.100 |
| 10/1/2025 | 22,07 | 22,10 | +0,14% | 21,88 | 22,20 | 22,01 | 22,01 | 22,10 | 16.080 | 8.718.430.900 |
| 9/1/2025 | 22,27 | 22,07 | -1,03% | 22,02 | 22,35 | 22,13 | 22,06 | 22,12 | 8.837 | 8.749.970.600 |
| 8/1/2025 | 22,51 | 22,30 | -1,15% | 22,26 | 22,81 | 22,44 | 22,30 | 22,39 | 16.800 | 12.522.285.900 |
| 7/1/2025 | 22,47 | 22,56 | +0,36% | 22,32 | 22,75 | 22,48 | 22,56 | 22,58 | 13.260 | 12.080.206.600 |
| 6/1/2025 | 22,67 | 22,48 | -0,84% | 22,24 | 22,69 | 22,43 | 22,43 | 22,49 | 13.810 | 10.478.456.700 |
| 3/1/2025 | 23,03 | 22,67 | -1,56% | 22,58 | 23,23 | 22,82 | 22,67 | 22,76 | 17.509 | 13.786.104.800 |
| 2/1/2025 | 23,20 | 23,03 | -0,73% | 22,90 | 23,22 | 23,04 | 23,01 | 23,03 | 17.223 | 10.891.097.300 |
| 30/12/2024 | 23,30 | 23,20 | -0,04% | 23,09 | 23,40 | 23,22 | 23,20 | 23,21 | 13.203 | 9.724.623.900 |
| 27/12/2024 | 23,47 | 23,21 | -0,64% | 23,08 | 23,50 | 23,23 | 23,19 | 23,22 | 16.486 | 8.855.970.300 |
| 26/12/2024 | 23,27 | 23,36 | +0,30% | 23,09 | 23,53 | 23,40 | 23,32 | 23,36 | 14.691 | 8.196.707.300 |
| 23/12/2024 | 23,37 | 23,29 | -0,34% | 22,87 | 23,40 | 23,21 | 23,29 | 23,30 | 23.204 | 15.353.973.800 |
| 20/12/2024 | 23,21 | 23,37 | +0,47% | 22,91 | 23,71 | 23,25 | 23,37 | 23,39 | 17.519 | 37.966.075.300 |
| 19/12/2024 | 23,45 | 23,26 | -0,43% | 23,08 | 23,65 | 23,29 | 23,26 | 23,27 | 25.714 | 16.442.874.400 |
| 18/12/2024 | 23,60 | 23,36 | -1,39% | 23,16 | 23,76 | 23,39 | 23,29 | 23,37 | 37.320 | 23.466.955.300 |
| 17/12/2024 | 23,19 | 23,69 | +1,37% | 23,08 | 24,06 | 23,75 | 23,69 | 23,81 | 34.745 | 20.614.716.900 |
| 16/12/2024 | 23,09 | 23,37 | +1,26% | 23,00 | 23,63 | 23,47 | 23,37 | 23,39 | 18.028 | 11.761.362.600 |
| 13/12/2024 | 23,31 | 23,08 | -0,99% | 22,95 | 23,39 | 23,12 | 23,08 | 23,09 | 12.168 | 10.384.763.800 |
| 12/12/2024 | 23,09 | 23,31 | -0,26% | 22,88 | 23,41 | 23,19 | 23,22 | 23,31 | 17.466 | 13.786.517.900 |
| 11/12/2024 | 23,00 | 23,37 | +0,95% | 22,82 | 23,63 | 23,15 | 23,35 | 23,38 | 18.201 | 16.500.629.700 |
| 10/12/2024 | 23,69 | 23,15 | -0,98% | 22,93 | 23,69 | 23,13 | 23,13 | 23,16 | 10.520 | 7.792.821.300 |
| 9/12/2024 | 23,09 | 23,38 | +1,26% | 22,93 | 23,53 | 23,28 | 23,36 | 23,40 | 14.216 | 10.667.945.200 |
| 6/12/2024 | 23,14 | 23,09 | -0,60% | 22,77 | 23,22 | 23,00 | 23,09 | 23,10 | 18.800 | 13.016.735.400 |
| 5/12/2024 | 23,45 | 23,23 | -0,09% | 22,98 | 23,47 | 23,20 | 23,11 | 23,24 | 13.683 | 10.092.382.800 |
| 4/12/2024 | 22,69 | 23,25 | +2,65% | 22,64 | 23,25 | 23,05 | 23,17 | 23,25 | 14.670 | 13.053.760.900 |
| 3/12/2024 | 22,48 | 22,65 | +1,25% | 22,32 | 22,82 | 22,56 | 22,64 | 22,65 | 17.231 | 13.039.378.200 |
| 2/12/2024 | 22,00 | 22,37 | +0,72% | 21,96 | 22,57 | 22,33 | 22,37 | 22,38 | 20.663 | 13.543.088.400 |
| 29/11/2024 | 21,71 | 22,21 | +2,30% | 21,64 | 22,26 | 22,03 | 22,20 | 22,21 | 20.259 | 19.425.588.900 |
| 28/11/2024 | 21,29 | 21,71 | +1,97% | 21,15 | 21,95 | 21,76 | 21,62 | 21,72 | 22.633 | 14.691.658.900 |
| 27/11/2024 | 21,31 | 21,29 | +0,05% | 21,07 | 21,51 | 21,30 | 21,25 | 21,30 | 13.785 | 10.518.164.300 |
| 26/11/2024 | 21,28 | 21,28 | +0,05% | 21,10 | 21,41 | 21,26 | 21,26 | 21,28 | 8.197 | 4.123.181.000 |
| 25/11/2024 | 21,29 | 21,27 | -1,02% | 21,19 | 21,48 | 21,29 | 21,20 | 21,27 | 11.384 | 9.217.908.100 |
| 22/11/2024 | 20,92 | 21,49 | +3,07% | 20,85 | 21,58 | 21,32 | 21,47 | 21,50 | 14.550 | 13.693.830.200 |
| 21/11/2024 | 20,72 | 20,85 | +1,26% | 20,59 | 21,24 | 21,00 | 20,83 | 20,97 | 19.238 | 15.024.855.600 |
| 19/11/2024 | 20,56 | 20,59 | +0,19% | 20,49 | 20,70 | 20,57 | 20,58 | 20,61 | 9.968 | 5.878.125.700 |
| 18/11/2024 | 20,35 | 20,55 | +0,20% | 20,35 | 20,60 | 20,52 | 20,55 | 20,56 | 9.333 | 5.480.649.500 |
| 14/11/2024 | 20,56 | 20,51 | -0,44% | 20,49 | 20,72 | 20,56 | 20,51 | 20,54 | 13.699 | 9.858.434.000 |
| 13/11/2024 | 20,40 | 20,60 | +0,73% | 20,35 | 21,00 | 20,54 | 20,60 | 20,69 | 11.660 | 6.412.514.800 |
| 12/11/2024 | 20,49 | 20,45 | -1,64% | 20,18 | 20,70 | 20,42 | 20,39 | 20,45 | 14.987 | 11.533.583.000 |
| 11/11/2024 | 20,75 | 20,79 | +0,43% | 20,55 | 20,82 | 20,71 | 20,74 | 20,80 | 8.870 | 10.963.861.400 |
| 8/11/2024 | 21,13 | 20,70 | -2,45% | 20,43 | 21,13 | 20,67 | 20,70 | 20,71 | 15.511 | 12.299.382.900 |
| 7/11/2024 | 21,82 | 21,22 | -3,50% | 21,06 | 21,97 | 21,29 | 21,21 | 21,25 | 16.182 | 14.847.225.700 |
| 6/11/2024 | 21,80 | 21,99 | -0,50% | 21,80 | 22,32 | 22,05 | 21,98 | 21,99 | 14.261 | 20.376.037.900 |
| 5/11/2024 | 22,11 | 22,10 | +0,27% | 21,81 | 22,39 | 22,03 | 22,08 | 22,10 | 13.632 | 8.256.210.100 |
| 4/11/2024 | 21,15 | 22,04 | +4,85% | 21,05 | 22,13 | 21,74 | 22,03 | 22,08 | 23.629 | 20.825.674.800 |
| 1/11/2024 | 20,85 | 21,02 | +0,77% | 20,78 | 21,07 | 20,95 | 20,96 | 21,02 | 13.751 | 18.667.471.000 |
| 31/10/2024 | 20,86 | 20,86 | +0,34% | 20,82 | 21,31 | 20,95 | 20,85 | 20,89 | 10.407 | 13.905.027.600 |
| 30/10/2024 | 20,71 | 20,79 | +1,12% | 20,62 | 21,04 | 20,76 | 20,75 | 20,79 | 9.487 | 10.609.055.700 |
| 29/10/2024 | 20,76 | 20,56 | -0,68% | 20,55 | 20,82 | 20,62 | 20,56 | 20,58 | 10.205 | 7.695.967.700 |
| 28/10/2024 | 20,90 | 20,70 | -0,67% | 20,70 | 21,13 | 20,79 | 20,69 | 20,70 | 10.584 | 11.315.252.300 |
| 25/10/2024 | 20,49 | 20,84 | +2,01% | 20,49 | 20,96 | 20,80 | 20,84 | 20,85 | 15.709 | 9.393.336.400 |
| 24/10/2024 | 20,62 | 20,43 | -0,97% | 20,42 | 20,62 | 20,48 | 20,43 | 20,55 | 10.077 | 7.230.223.800 |
| 23/10/2024 | 20,75 | 20,63 | -0,67% | 20,56 | 20,84 | 20,67 | 20,63 | 20,70 | 8.513 | 4.834.516.600 |
| 22/10/2024 | 20,51 | 20,77 | +0,19% | 20,51 | 20,97 | 20,78 | 20,75 | 20,85 | 11.533 | 6.492.063.600 |
| 21/10/2024 | 20,66 | 20,73 | +0,10% | 20,66 | 20,90 | 20,78 | 20,72 | 20,73 | 8.408 | 6.925.012.800 |
| 18/10/2024 | 20,50 | 20,71 | +0,88% | 20,46 | 20,79 | 20,63 | 20,66 | 20,73 | 14.613 | 12.759.056.300 |
| 17/10/2024 | 20,30 | 20,53 | +1,08% | 20,09 | 20,73 | 20,47 | 20,53 | 20,60 | 12.918 | 12.073.370.800 |
| 16/10/2024 | 20,35 | 20,31 | -0,25% | 20,12 | 20,39 | 20,30 | 20,31 | 20,32 | 14.722 | 10.401.563.700 |
| 15/10/2024 | 20,21 | 20,36 | +0,94% | 20,08 | 20,47 | 20,30 | 20,34 | 20,36 | 11.689 | 12.074.482.300 |
| 14/10/2024 | 20,15 | 20,17 | +0,10% | 19,90 | 20,21 | 20,07 | 20,17 | 20,18 | 14.174 | 10.183.104.700 |
| 11/10/2024 | 20,46 | 20,15 | -1,47% | 20,05 | 20,56 | 20,24 | 20,15 | 20,16 | 17.133 | 14.328.313.100 |
| 10/10/2024 | 20,94 | 20,45 | -2,53% | 20,45 | 20,99 | 20,57 | 20,44 | 20,52 | 13.694 | 16.815.553.300 |
| 9/10/2024 | 21,20 | 20,98 | -1,50% | 20,88 | 21,30 | 21,02 | 20,94 | 21,01 | 19.049 | 12.279.369.600 |
| 8/10/2024 | 21,20 | 21,30 | -0,37% | 20,97 | 21,32 | 21,18 | 21,30 | 21,31 | 17.346 | 10.408.669.000 |
| 7/10/2024 | 21,32 | 21,38 | +0,28% | 21,16 | 21,49 | 21,38 | 21,35 | 21,38 | 12.184 | 8.134.346.700 |
| 4/10/2024 | 21,00 | 21,32 | +0,76% | 21,00 | 21,42 | 21,26 | 21,27 | 21,32 | 14.827 | 10.121.668.400 |
| 3/10/2024 | 21,00 | 21,16 | -0,56% | 20,84 | 21,21 | 21,04 | 21,08 | 21,19 | 15.613 | 9.992.192.000 |
| 2/10/2024 | 21,10 | 21,28 | +1,82% | 21,10 | 21,54 | 21,33 | 21,27 | 21,31 | 10.052 | 10.501.627.200 |
| 1/10/2024 | 20,95 | 20,90 | +0,05% | 20,88 | 21,08 | 20,95 | 20,90 | 21,03 | 14.357 | 12.861.298.700 |
| 30/9/2024 | 21,20 | 20,89 | -1,23% | 20,89 | 21,40 | 21,02 | 20,89 | 20,99 | 14.512 | 11.202.189.200 |
| 26/9/2024 | 20,91 | 21,15 | +1,93% | 20,77 | 21,46 | 21,15 | 21,15 | 21,26 | 14.015 | 12.408.515.900 |
| 25/9/2024 | 21,10 | 20,75 | -1,43% | 20,75 | 21,10 | 20,83 | 20,75 | 20,76 | 12.218 | 7.619.467.500 |
| 24/9/2024 | 20,94 | 21,05 | +1,10% | 20,82 | 21,15 | 21,01 | 21,03 | 21,05 | 13.003 | 8.097.567.400 |
| 23/9/2024 | 20,91 | 20,82 | -0,95% | 20,70 | 20,96 | 20,81 | 20,82 | 20,83 | 12.689 | 7.388.815.400 |
| 20/9/2024 | 21,25 | 21,02 | -1,27% | 20,86 | 21,25 | 21,00 | 21,01 | 21,02 | 19.080 | 21.616.831.000 |
| 19/9/2024 | 21,35 | 21,29 | -0,23% | 21,17 | 21,50 | 21,28 | 21,23 | 21,30 | 13.082 | 8.617.691.800 |
| 18/9/2024 | 21,51 | 21,34 | -1,02% | 21,28 | 21,63 | 21,42 | 21,30 | 21,38 | 12.241 | 7.619.321.200 |
| 17/9/2024 | 21,72 | 21,56 | -0,74% | 21,44 | 21,72 | 21,51 | 21,55 | 21,57 | 8.466 | 6.011.702.300 |
| 16/9/2024 | 21,87 | 21,72 | -0,41% | 21,58 | 21,94 | 21,69 | 21,70 | 21,73 | 8.203 | 4.016.455.600 |
| 13/9/2024 | 21,82 | 21,81 | +0,55% | 21,69 | 22,02 | 21,89 | 21,81 | 21,88 | 9.978 | 7.324.334.200 |
| 12/9/2024 | 21,82 | 21,69 | -1,14% | 21,65 | 21,93 | 21,73 | 21,69 | 21,73 | 12.931 | 7.903.933.000 |
| 11/9/2024 | 21,98 | 21,94 | -0,27% | 21,67 | 22,11 | 21,96 | 21,93 | 21,94 | 15.839 | 13.273.840.400 |
| 10/9/2024 | 22,16 | 22,00 | +1,66% | 21,89 | 22,47 | 22,11 | 22,00 | 22,06 | 14.158 | 13.751.335.400 |