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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 19,60 | 19,29 | -2,33% | 19,17 | 19,70 | 19,32 | 19,29 | 19,30 | 12.653 | 8.368.763.300 |
| 11/3/2026 | 19,60 | 19,75 | +0,15% | 19,49 | 19,94 | 19,75 | 19,74 | 19,75 | 8.951 | 8.608.723.600 |
| 10/3/2026 | 19,71 | 19,72 | +0,20% | 19,66 | 20,05 | 19,84 | 19,72 | 19,74 | 10.159 | 9.441.428.300 |
| 9/3/2026 | 19,48 | 19,68 | +0,77% | 19,17 | 19,81 | 19,53 | 19,66 | 19,68 | 9.869 | 8.237.386.600 |
| 6/3/2026 | 19,63 | 19,53 | -0,81% | 19,26 | 19,82 | 19,52 | 19,45 | 19,54 | 12.126 | 9.627.221.100 |
| 5/3/2026 | 20,00 | 19,69 | -1,55% | 19,65 | 20,04 | 19,77 | 19,69 | 19,70 | 9.138 | 7.358.061.900 |
| 4/3/2026 | 19,88 | 20,00 | +0,60% | 19,50 | 20,12 | 19,84 | 19,98 | 20,00 | 10.502 | 9.830.131.800 |
| 3/3/2026 | 20,19 | 19,88 | -3,54% | 19,67 | 20,46 | 19,96 | 19,88 | 19,89 | 18.860 | 14.558.641.000 |
| 2/3/2026 | 20,45 | 20,61 | +0,24% | 20,31 | 20,65 | 20,51 | 20,59 | 20,61 | 8.484 | 7.598.417.000 |
| 27/2/2026 | 20,90 | 20,56 | -1,20% | 20,50 | 20,90 | 20,58 | 20,56 | 20,58 | 6.884 | 11.883.649.600 |
| 26/2/2026 | 20,67 | 20,81 | +0,68% | 20,60 | 20,99 | 20,80 | 20,78 | 20,82 | 11.456 | 11.174.753.100 |
| 25/2/2026 | 20,35 | 20,67 | +1,72% | 20,26 | 20,67 | 20,50 | 20,66 | 20,67 | 11.703 | 8.582.292.400 |
| 24/2/2026 | 20,10 | 20,32 | +1,60% | 20,01 | 20,72 | 20,39 | 20,30 | 20,32 | 18.739 | 16.062.432.900 |
| 23/2/2026 | 20,11 | 20,00 | -0,50% | 19,92 | 20,21 | 20,05 | 20,00 | 20,01 | 12.780 | 12.968.294.700 |
| 20/2/2026 | 20,10 | 20,10 | -0,35% | 19,74 | 20,14 | 19,98 | 20,08 | 20,11 | 12.701 | 12.632.223.700 |
| 19/2/2026 | 20,22 | 20,17 | -0,20% | 20,02 | 20,48 | 20,24 | 20,14 | 20,20 | 12.723 | 10.456.598.000 |
| 18/2/2026 | 20,16 | 20,21 | -0,88% | 20,00 | 20,64 | 20,23 | 20,20 | 20,21 | 10.033 | 9.792.609.500 |
| 13/2/2026 | 20,10 | 20,39 | -3,00% | 20,09 | 20,49 | 20,33 | 20,37 | 20,40 | 14.363 | 11.329.913.100 |
| 11/2/2026 | 19,80 | 21,02 | +6,00% | 19,66 | 21,25 | 20,70 | 20,91 | 21,02 | 40.285 | 32.788.783.300 |
| 10/2/2026 | 19,82 | 19,83 | +0,05% | 19,69 | 20,03 | 19,84 | 19,83 | 19,84 | 15.280 | 11.985.423.500 |
| 9/2/2026 | 19,35 | 19,82 | +2,69% | 19,35 | 19,97 | 19,80 | 19,81 | 19,90 | 22.954 | 18.969.116.900 |
| 6/2/2026 | 19,43 | 19,30 | -0,67% | 19,23 | 19,53 | 19,36 | 19,30 | 19,32 | 15.773 | 11.170.899.500 |
| 5/2/2026 | 19,32 | 19,43 | +0,57% | 19,28 | 19,63 | 19,51 | 19,41 | 19,43 | 16.711 | 9.090.040.900 |
| 4/2/2026 | 19,22 | 19,32 | +0,36% | 19,06 | 19,45 | 19,27 | 19,28 | 19,34 | 13.362 | 9.694.735.100 |
| 3/2/2026 | 19,21 | 19,25 | +0,21% | 19,03 | 19,46 | 19,24 | 19,20 | 19,26 | 15.108 | 17.100.715.500 |
| 2/2/2026 | 19,16 | 19,21 | +0,26% | 19,05 | 19,48 | 19,29 | 19,20 | 19,30 | 18.734 | 13.479.739.900 |
| 30/1/2026 | 19,05 | 19,16 | +0,84% | 19,01 | 19,31 | 19,17 | 19,15 | 19,18 | 14.320 | 14.241.228.500 |
| 29/1/2026 | 19,61 | 19,00 | -3,01% | 18,94 | 19,64 | 19,16 | 18,98 | 19,00 | 15.684 | 10.062.478.800 |
| 28/1/2026 | 19,45 | 19,59 | +0,93% | 19,34 | 19,73 | 19,53 | 19,50 | 19,59 | 14.579 | 9.531.056.500 |
| 27/1/2026 | 19,29 | 19,41 | +1,15% | 19,25 | 19,58 | 19,39 | 19,38 | 19,42 | 18.800 | 16.460.458.500 |
| 26/1/2026 | 19,80 | 19,19 | -1,18% | 19,07 | 19,80 | 19,39 | 19,16 | 19,20 | 18.267 | 17.488.715.500 |
| 23/1/2026 | 19,40 | 19,42 | +0,73% | 18,91 | 19,55 | 19,32 | 19,32 | 19,42 | 25.586 | 23.568.060.700 |
| 22/1/2026 | 19,00 | 19,28 | +1,63% | 19,00 | 19,78 | 19,39 | 19,26 | 19,36 | 29.931 | 17.780.569.400 |
| 21/1/2026 | 18,63 | 18,97 | +2,54% | 18,55 | 18,97 | 18,81 | 18,92 | 18,97 | 12.278 | 8.877.417.500 |
| 20/1/2026 | 18,62 | 18,50 | -0,48% | 18,38 | 18,63 | 18,53 | 18,49 | 18,53 | 7.399 | 5.584.063.300 |
| 19/1/2026 | 18,57 | 18,59 | -0,11% | 18,41 | 18,62 | 18,51 | 18,58 | 18,60 | 4.865 | 2.872.272.900 |
| 16/1/2026 | 18,78 | 18,61 | -0,64% | 18,54 | 18,82 | 18,63 | 18,60 | 18,63 | 10.778 | 9.867.523.600 |
| 15/1/2026 | 19,00 | 18,73 | -1,47% | 18,73 | 19,05 | 18,82 | 18,72 | 18,74 | 7.429 | 6.028.728.800 |
| 14/1/2026 | 18,65 | 19,01 | +1,98% | 18,54 | 19,01 | 18,79 | 18,92 | 19,01 | 10.260 | 7.299.310.000 |
| 13/1/2026 | 18,75 | 18,64 | -1,06% | 18,38 | 18,81 | 18,54 | 18,57 | 18,64 | 10.865 | 8.253.410.200 |
| 12/1/2026 | 18,70 | 18,84 | +0,64% | 18,59 | 18,92 | 18,77 | 18,79 | 18,85 | 8.800 | 6.862.891.800 |
| 9/1/2026 | 18,50 | 18,72 | +1,08% | 18,40 | 18,97 | 18,67 | 18,70 | 18,72 | 7.257 | 5.250.500.300 |
| 8/1/2026 | 18,34 | 18,52 | +0,93% | 18,13 | 18,52 | 18,41 | 18,43 | 18,52 | 11.222 | 9.084.026.300 |
| 7/1/2026 | 18,52 | 18,35 | -0,92% | 18,34 | 18,64 | 18,41 | 18,35 | 18,44 | 9.554 | 6.210.905.700 |
| 6/1/2026 | 18,54 | 18,52 | 0,00% | 18,52 | 18,77 | 18,63 | 18,52 | 18,55 | 7.827 | 6.500.698.600 |
| 5/1/2026 | 18,90 | 18,52 | -2,99% | 18,52 | 19,08 | 18,69 | 18,51 | 18,53 | 12.708 | 10.547.335.600 |
| 2/1/2026 | 18,79 | 19,09 | +1,76% | 18,72 | 19,09 | 18,97 | 19,00 | 19,09 | 8.331 | 7.483.318.100 |
| 30/12/2025 | 18,80 | 18,76 | +0,21% | 18,67 | 18,87 | 18,78 | 18,76 | 18,80 | 9.110 | 8.284.781.000 |
| 29/12/2025 | 18,58 | 18,72 | +0,65% | 18,58 | 18,73 | 18,67 | 18,66 | 18,72 | 6.014 | 5.470.255.000 |
| 26/12/2025 | 18,61 | 18,60 | -0,05% | 18,55 | 18,80 | 18,63 | 18,60 | 18,62 | 6.674 | 5.976.708.000 |
| 23/12/2025 | 18,59 | 18,61 | +0,54% | 18,35 | 18,77 | 18,55 | 18,60 | 18,61 | 11.029 | 12.833.489.000 |
| 22/12/2025 | 18,35 | 18,51 | +1,20% | 18,26 | 18,71 | 18,56 | 18,50 | 18,53 | 12.383 | 10.462.019.700 |
| 19/12/2025 | 18,67 | 18,29 | -1,61% | 18,29 | 18,75 | 18,38 | 18,28 | 18,31 | 11.623 | 18.431.372.300 |
| 18/12/2025 | 18,12 | 18,59 | +1,31% | 18,12 | 18,97 | 18,59 | 18,59 | 18,70 | 17.672 | 21.398.676.100 |
| 17/12/2025 | 18,19 | 18,35 | +0,66% | 18,05 | 18,47 | 18,29 | 18,35 | 18,36 | 18.690 | 15.058.781.600 |
| 16/12/2025 | 18,40 | 18,23 | -5,00% | 18,09 | 18,53 | 18,29 | 18,23 | 18,26 | 13.963 | 13.755.137.500 |
| 15/12/2025 | 18,91 | 19,19 | +2,35% | 18,62 | 19,25 | 18,96 | 19,15 | 19,19 | 18.889 | 16.061.205.900 |
| 12/12/2025 | 18,86 | 18,75 | -0,05% | 18,61 | 18,97 | 18,75 | 18,74 | 18,75 | 16.171 | 11.609.399.800 |
| 11/12/2025 | 19,16 | 18,76 | -2,44% | 18,76 | 19,24 | 18,91 | 18,76 | 18,84 | 17.523 | 14.529.365.600 |
| 10/12/2025 | 18,95 | 19,23 | +2,07% | 18,80 | 19,28 | 19,10 | 19,16 | 19,23 | 12.572 | 11.673.759.400 |
| 9/12/2025 | 18,95 | 18,84 | +0,75% | 18,80 | 19,44 | 19,06 | 18,83 | 18,88 | 25.065 | 17.186.466.900 |
| 8/12/2025 | 18,75 | 18,70 | +0,27% | 18,45 | 18,87 | 18,71 | 18,69 | 18,70 | 11.524 | 8.135.302.900 |
| 5/12/2025 | 18,50 | 18,65 | +1,47% | 18,37 | 18,85 | 18,61 | 18,61 | 18,66 | 22.416 | 17.923.078.000 |
| 4/12/2025 | 18,11 | 18,38 | +1,55% | 18,06 | 18,38 | 18,22 | 18,30 | 18,39 | 15.090 | 10.723.949.500 |
| 3/12/2025 | 17,94 | 18,10 | +1,34% | 17,87 | 18,12 | 18,04 | 18,05 | 18,11 | 11.436 | 8.060.434.700 |
| 2/12/2025 | 17,84 | 17,86 | +0,62% | 17,77 | 18,03 | 17,90 | 17,85 | 17,90 | 12.816 | 11.103.850.200 |
| 1/12/2025 | 17,72 | 17,75 | +0,06% | 17,63 | 17,85 | 17,75 | 17,74 | 17,75 | 9.169 | 7.885.190.100 |
| 28/11/2025 | 17,73 | 17,74 | -0,06% | 17,63 | 17,84 | 17,70 | 17,72 | 17,76 | 8.521 | 6.793.379.200 |
| 27/11/2025 | 17,72 | 17,75 | +0,17% | 17,68 | 17,78 | 17,73 | 17,74 | 17,75 | 7.354 | 4.039.628.800 |
| 26/11/2025 | 17,63 | 17,72 | +0,85% | 17,63 | 17,87 | 17,74 | 17,72 | 17,75 | 12.602 | 7.884.808.900 |
| 25/11/2025 | 17,40 | 17,57 | +1,38% | 17,32 | 17,72 | 17,50 | 17,55 | 17,65 | 11.677 | 8.456.634.800 |
| 24/11/2025 | 17,67 | 17,33 | -1,37% | 17,33 | 17,76 | 17,43 | 17,33 | 17,39 | 12.316 | 16.515.261.200 |
| 21/11/2025 | 17,80 | 17,57 | -1,24% | 17,55 | 17,80 | 17,61 | 17,57 | 17,58 | 9.792 | 8.059.614.000 |
| 19/11/2025 | 17,84 | 17,79 | -0,28% | 17,71 | 18,03 | 17,81 | 17,79 | 17,80 | 10.462 | 7.343.261.800 |
| 18/11/2025 | 18,02 | 17,84 | -1,33% | 17,84 | 18,12 | 17,95 | 17,83 | 17,90 | 9.414 | 7.547.278.900 |
| 17/11/2025 | 17,92 | 18,08 | +0,89% | 17,83 | 18,13 | 18,00 | 17,99 | 18,08 | 9.873 | 6.890.525.500 |
| 14/11/2025 | 18,02 | 17,92 | -0,55% | 17,92 | 18,09 | 17,98 | 17,92 | 17,95 | 5.928 | 5.258.143.500 |
| 13/11/2025 | 18,36 | 18,02 | -1,80% | 17,93 | 18,52 | 18,07 | 18,00 | 18,03 | 15.173 | 10.046.885.900 |
| 12/11/2025 | 17,87 | 18,35 | +2,69% | 17,85 | 18,36 | 18,04 | 18,35 | 18,36 | 19.351 | 16.708.305.000 |
| 11/11/2025 | 18,09 | 17,87 | -0,22% | 17,75 | 18,12 | 17,88 | 17,86 | 17,87 | 13.853 | 11.979.064.700 |
| 10/11/2025 | 18,20 | 17,91 | -1,97% | 17,90 | 18,29 | 18,00 | 17,90 | 17,95 | 13.325 | 12.079.370.000 |
| 7/11/2025 | 18,38 | 18,27 | -0,60% | 18,25 | 18,51 | 18,36 | 18,27 | 18,30 | 11.943 | 8.136.962.800 |
| 6/11/2025 | 18,70 | 18,38 | -1,50% | 18,37 | 18,75 | 18,46 | 18,38 | 18,46 | 9.979 | 6.680.891.200 |
| 5/11/2025 | 18,48 | 18,66 | +0,81% | 18,46 | 18,69 | 18,60 | 18,61 | 18,67 | 13.408 | 8.326.807.200 |
| 4/11/2025 | 17,98 | 18,51 | +2,95% | 17,95 | 18,65 | 18,45 | 18,50 | 18,52 | 14.892 | 13.097.366.500 |
| 3/11/2025 | 18,15 | 17,98 | -0,33% | 17,88 | 18,15 | 17,97 | 17,92 | 17,98 | 10.213 | 6.750.377.000 |
| 31/10/2025 | 17,99 | 18,04 | +0,33% | 17,82 | 18,04 | 17,92 | 18,03 | 18,04 | 8.613 | 6.986.271.300 |
| 30/10/2025 | 17,97 | 17,98 | +0,06% | 17,84 | 18,04 | 17,94 | 17,96 | 17,99 | 9.004 | 6.696.045.900 |
| 29/10/2025 | 18,02 | 17,97 | -0,77% | 17,93 | 18,25 | 18,04 | 17,93 | 17,99 | 10.449 | 6.004.067.300 |
| 28/10/2025 | 17,75 | 18,11 | +1,91% | 17,73 | 18,23 | 18,08 | 18,11 | 18,14 | 10.345 | 7.411.442.900 |
| 27/10/2025 | 18,10 | 17,77 | -1,06% | 17,77 | 18,14 | 17,91 | 17,77 | 17,85 | 8.935 | 7.387.271.500 |
| 24/10/2025 | 17,87 | 17,96 | +0,90% | 17,82 | 18,07 | 17,98 | 17,96 | 17,98 | 6.328 | 14.779.877.100 |
| 23/10/2025 | 17,72 | 17,80 | +1,08% | 17,64 | 17,85 | 17,73 | 17,75 | 17,82 | 5.831 | 13.657.263.700 |
| 22/10/2025 | 17,31 | 17,61 | +1,67% | 17,31 | 17,74 | 17,59 | 17,61 | 17,64 | 7.944 | 8.515.554.800 |
| 21/10/2025 | 17,47 | 17,32 | -0,80% | 17,29 | 17,56 | 17,40 | 17,30 | 17,33 | 8.789 | 9.777.956.500 |
| 20/10/2025 | 17,32 | 17,46 | +0,92% | 17,24 | 17,64 | 17,44 | 17,45 | 17,52 | 9.659 | 11.253.394.400 |
| 17/10/2025 | 17,70 | 17,30 | -2,04% | 17,30 | 17,75 | 17,43 | 17,30 | 17,35 | 9.384 | 10.254.714.500 |
| 16/10/2025 | 17,50 | 17,66 | +0,91% | 17,39 | 17,67 | 17,59 | 17,65 | 17,67 | 6.544 | 7.290.752.300 |
| 15/10/2025 | 17,46 | 17,50 | +0,29% | 17,38 | 17,67 | 17,51 | 17,49 | 17,53 | 16.344 | 22.313.638.500 |
| 14/10/2025 | 17,45 | 17,45 | -0,40% | 17,43 | 17,60 | 17,48 | 17,45 | 17,47 | 8.046 | 7.211.378.100 |
| 13/10/2025 | 17,50 | 17,52 | +0,86% | 17,44 | 17,57 | 17,50 | 17,50 | 17,55 | 7.009 | 5.229.772.500 |
| 10/10/2025 | 17,52 | 17,37 | -0,86% | 17,37 | 17,65 | 17,51 | 17,36 | 17,37 | 10.587 | 9.772.163.700 |
| 9/10/2025 | 17,56 | 17,52 | +0,06% | 17,35 | 17,67 | 17,46 | 17,46 | 17,52 | 8.706 | 7.209.859.000 |
| 8/10/2025 | 17,70 | 17,51 | -0,51% | 17,51 | 17,77 | 17,61 | 17,51 | 17,54 | 11.304 | 11.770.851.200 |
| 7/10/2025 | 17,80 | 17,60 | -1,01% | 17,60 | 17,98 | 17,75 | 17,59 | 17,60 | 11.078 | 10.854.375.800 |
| 6/10/2025 | 18,22 | 17,78 | -2,58% | 17,78 | 18,25 | 17,85 | 17,77 | 17,85 | 9.685 | 12.420.513.900 |
| 3/10/2025 | 18,12 | 18,25 | +0,77% | 18,05 | 18,38 | 18,24 | 18,20 | 18,26 | 9.902 | 7.676.666.200 |
| 2/10/2025 | 18,22 | 18,11 | -0,71% | 18,01 | 18,22 | 18,09 | 18,06 | 18,14 | 8.282 | 11.617.584.200 |
| 1/10/2025 | 18,04 | 18,24 | +1,11% | 18,02 | 18,27 | 18,16 | 18,18 | 18,24 | 10.506 | 7.765.757.500 |
| 30/9/2025 | 17,99 | 18,04 | +0,73% | 17,83 | 18,04 | 17,94 | 18,02 | 18,05 | 15.740 | 13.244.194.400 |
| 29/9/2025 | 18,30 | 17,91 | -1,59% | 17,88 | 18,32 | 17,99 | 17,91 | 17,95 | 13.876 | 12.081.580.900 |
| 26/9/2025 | 18,27 | 18,20 | 0,00% | 18,07 | 18,27 | 18,19 | 18,20 | 18,26 | 9.177 | 7.437.941.900 |
| 25/9/2025 | 18,24 | 18,20 | +0,17% | 18,07 | 18,28 | 18,18 | 18,19 | 18,22 | 8.966 | 8.066.552.200 |
| 24/9/2025 | 18,13 | 18,17 | +0,39% | 18,03 | 18,23 | 18,13 | 18,17 | 18,20 | 10.055 | 7.844.359.300 |
| 23/9/2025 | 18,21 | 18,10 | -0,55% | 18,06 | 18,26 | 18,12 | 18,08 | 18,10 | 11.562 | 7.912.210.600 |
| 22/9/2025 | 18,31 | 18,20 | -0,66% | 18,02 | 18,33 | 18,16 | 18,18 | 18,29 | 10.452 | 8.250.393.900 |
| 19/9/2025 | 18,30 | 18,32 | +0,22% | 18,24 | 18,37 | 18,31 | 18,31 | 18,34 | 5.794 | 20.521.706.000 |
| 18/9/2025 | 18,46 | 18,28 | -0,92% | 18,10 | 18,46 | 18,22 | 18,26 | 18,29 | 12.824 | 9.423.959.500 |
| 17/9/2025 | 18,30 | 18,45 | +0,71% | 18,30 | 18,53 | 18,42 | 18,42 | 18,45 | 10.051 | 10.127.915.300 |
| 16/9/2025 | 18,45 | 18,32 | -0,43% | 18,28 | 18,58 | 18,38 | 18,32 | 18,33 | 10.940 | 7.944.971.800 |
| 15/9/2025 | 18,77 | 18,40 | -0,81% | 18,34 | 18,78 | 18,49 | 18,40 | 18,47 | 10.958 | 8.235.658.900 |
| 12/9/2025 | 18,48 | 18,55 | -0,70% | 18,45 | 18,73 | 18,57 | 18,55 | 18,61 | 12.796 | 14.422.923.600 |
| 11/9/2025 | 18,59 | 18,68 | +1,14% | 18,40 | 18,77 | 18,59 | 18,68 | 18,70 | 13.795 | 7.487.339.700 |
| 10/9/2025 | 18,86 | 18,47 | -1,81% | 18,47 | 18,89 | 18,63 | 18,46 | 18,50 | 12.895 | 7.995.049.700 |
| 9/9/2025 | 18,55 | 18,81 | +0,91% | 18,54 | 18,93 | 18,81 | 18,80 | 18,85 | 12.152 | 9.866.257.300 |
| 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 |