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.
KLBN3 - KLABIN S/A - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,42 | 3,37 | -0,30% | 3,35 | 3,42 | 3,37 | 3,37 | 3,39 | 1.478 | 333.788.700 |
| 2/6/2026 | 3,37 | 3,38 | +1,20% | 3,34 | 3,39 | 3,36 | 3,38 | 3,39 | 1.800 | 252.333.700 |
| 1/6/2026 | 3,40 | 3,34 | -1,47% | 3,31 | 3,42 | 3,34 | 3,34 | 3,36 | 3.767 | 552.407.700 |
| 29/5/2026 | 3,37 | 3,39 | +0,59% | 3,33 | 3,42 | 3,37 | 3,39 | 3,40 | 1.768 | 388.466.100 |
| 28/5/2026 | 3,44 | 3,37 | -0,88% | 3,37 | 3,44 | 3,38 | 3,37 | 3,39 | 1.247 | 266.255.200 |
| 27/5/2026 | 3,39 | 3,40 | +0,89% | 3,38 | 3,47 | 3,41 | 3,39 | 3,40 | 1.806 | 253.939.700 |
| 26/5/2026 | 3,36 | 3,37 | 0,00% | 3,33 | 3,39 | 3,36 | 3,37 | 3,39 | 5.523 | 674.364.000 |
| 25/5/2026 | 3,36 | 3,37 | +1,51% | 3,32 | 3,38 | 3,34 | 3,35 | 3,37 | 4.113 | 539.974.700 |
| 22/5/2026 | 3,32 | 3,32 | 0,00% | 3,28 | 3,34 | 3,31 | 3,32 | 3,33 | 3.247 | 504.641.900 |
| 21/5/2026 | 3,35 | 3,32 | 0,00% | 3,29 | 3,35 | 3,31 | 3,32 | 3,34 | 3.823 | 668.781.800 |
| 20/5/2026 | 3,27 | 3,32 | +2,47% | 3,25 | 3,35 | 3,31 | 3,32 | 3,33 | 4.514 | 659.000.600 |
| 19/5/2026 | 3,28 | 3,24 | -1,22% | 3,23 | 3,29 | 3,26 | 3,24 | 3,25 | 6.429 | 843.340.500 |
| 18/5/2026 | 3,31 | 3,28 | -0,91% | 3,27 | 3,35 | 3,29 | 3,27 | 3,28 | 3.280 | 718.856.500 |
| 15/5/2026 | 3,38 | 3,31 | -2,36% | 3,31 | 3,40 | 3,33 | 3,30 | 3,33 | 3.626 | 613.955.600 |
| 14/5/2026 | 3,40 | 3,39 | +0,30% | 3,37 | 3,43 | 3,40 | 3,39 | 3,40 | 1.254 | 327.197.100 |
| 13/5/2026 | 3,39 | 3,38 | -0,59% | 3,35 | 3,41 | 3,38 | 3,38 | 3,39 | 4.158 | 485.493.900 |
| 12/5/2026 | 3,44 | 3,40 | -0,87% | 3,39 | 3,46 | 3,40 | 3,40 | 3,42 | 2.893 | 506.908.500 |
| 11/5/2026 | 3,47 | 3,43 | -0,58% | 3,41 | 3,48 | 3,43 | 3,42 | 3,43 | 1.493 | 361.597.900 |
| 8/5/2026 | 3,46 | 3,45 | +0,29% | 3,44 | 3,51 | 3,46 | 3,45 | 3,46 | 2.328 | 313.968.100 |
| 7/5/2026 | 3,53 | 3,44 | -1,43% | 3,43 | 3,53 | 3,46 | 3,43 | 3,44 | 1.847 | 372.441.800 |
| 6/5/2026 | 3,54 | 3,49 | -0,57% | 3,43 | 3,54 | 3,47 | 3,48 | 3,50 | 3.864 | 1.395.997.600 |
| 5/5/2026 | 3,49 | 3,51 | +0,57% | 3,46 | 3,52 | 3,49 | 3,50 | 3,51 | 1.516 | 473.677.200 |
| 4/5/2026 | 3,51 | 3,49 | -1,41% | 3,47 | 3,54 | 3,48 | 3,48 | 3,49 | 3.186 | 781.496.400 |
| 30/4/2026 | 3,54 | 3,54 | +1,14% | 3,48 | 3,56 | 3,52 | 3,53 | 3,54 | 3.349 | 633.336.200 |
| 29/4/2026 | 3,57 | 3,50 | -1,69% | 3,50 | 3,58 | 3,52 | 3,50 | 3,51 | 3.676 | 609.995.800 |
| 28/4/2026 | 3,60 | 3,56 | -0,28% | 3,55 | 3,61 | 3,56 | 3,55 | 3,56 | 1.783 | 347.384.500 |
| 27/4/2026 | 3,60 | 3,57 | 0,00% | 3,57 | 3,63 | 3,59 | 3,57 | 3,59 | 1.807 | 383.839.200 |
| 24/4/2026 | 3,65 | 3,57 | -1,38% | 3,57 | 3,65 | 3,59 | 3,57 | 3,59 | 2.891 | 744.710.300 |
| 23/4/2026 | 3,72 | 3,62 | -2,95% | 3,60 | 3,73 | 3,64 | 3,61 | 3,62 | 3.280 | 917.661.400 |
| 22/4/2026 | 3,76 | 3,73 | -1,06% | 3,73 | 3,78 | 3,74 | 3,73 | 3,74 | 1.181 | 225.972.800 |
| 20/4/2026 | 3,74 | 3,77 | +0,27% | 3,72 | 3,78 | 3,75 | 3,76 | 3,77 | 966 | 193.132.700 |
| 17/4/2026 | 3,82 | 3,76 | -0,79% | 3,75 | 3,84 | 3,78 | 3,76 | 3,77 | 1.596 | 537.887.200 |
| 16/4/2026 | 3,81 | 3,79 | -1,04% | 3,78 | 3,83 | 3,80 | 3,79 | 3,80 | 1.049 | 221.826.400 |
| 15/4/2026 | 3,88 | 3,83 | -1,29% | 3,81 | 3,90 | 3,83 | 3,83 | 3,84 | 1.054 | 304.812.300 |
| 14/4/2026 | 3,82 | 3,88 | +1,57% | 3,81 | 3,89 | 3,86 | 3,87 | 3,88 | 839 | 280.205.500 |
| 13/4/2026 | 3,78 | 3,82 | +0,53% | 3,76 | 3,83 | 3,79 | 3,81 | 3,82 | 945 | 385.079.400 |
| 10/4/2026 | 3,79 | 3,80 | +0,26% | 3,77 | 3,84 | 3,79 | 3,79 | 3,80 | 696 | 187.482.900 |
| 9/4/2026 | 3,80 | 3,79 | +1,07% | 3,76 | 3,82 | 3,79 | 3,79 | 3,82 | 634 | 191.001.100 |
| 8/4/2026 | 3,73 | 3,75 | +2,18% | 3,73 | 3,82 | 3,77 | 3,75 | 3,76 | 1.532 | 441.108.100 |
| 7/4/2026 | 3,81 | 3,67 | -3,17% | 3,65 | 3,81 | 3,68 | 3,67 | 3,68 | 4.233 | 867.408.700 |
| 6/4/2026 | 3,88 | 3,79 | -2,32% | 3,79 | 3,88 | 3,81 | 3,79 | 3,82 | 1.688 | 457.330.000 |
| 2/4/2026 | 3,89 | 3,88 | -0,26% | 3,80 | 3,89 | 3,84 | 3,86 | 3,88 | 1.060 | 394.022.800 |
| 1/4/2026 | 3,91 | 3,89 | -0,26% | 3,88 | 3,93 | 3,90 | 3,89 | 3,90 | 773 | 214.254.100 |
| 31/3/2026 | 3,83 | 3,90 | +1,83% | 3,83 | 3,93 | 3,87 | 3,90 | 3,91 | 1.021 | 470.404.900 |
| 30/3/2026 | 3,83 | 3,83 | -0,26% | 3,81 | 3,88 | 3,84 | 3,83 | 3,85 | 573 | 142.445.500 |
| 27/3/2026 | 3,82 | 3,84 | +0,79% | 3,82 | 3,88 | 3,84 | 3,84 | 3,85 | 531 | 158.328.600 |
| 26/3/2026 | 3,86 | 3,81 | -1,80% | 3,81 | 3,89 | 3,85 | 3,81 | 3,83 | 1.581 | 380.099.700 |
| 25/3/2026 | 3,83 | 3,88 | +0,78% | 3,83 | 3,93 | 3,89 | 3,88 | 3,90 | 572 | 164.261.400 |
| 24/3/2026 | 3,79 | 3,85 | +1,32% | 3,75 | 3,85 | 3,79 | 3,84 | 3,85 | 939 | 339.534.300 |
| 23/3/2026 | 3,73 | 3,80 | +2,43% | 3,70 | 3,83 | 3,77 | 3,80 | 3,83 | 703 | 173.776.100 |
| 20/3/2026 | 3,78 | 3,71 | -1,59% | 3,69 | 3,79 | 3,71 | 3,71 | 3,72 | 2.023 | 405.218.900 |
| 19/3/2026 | 3,83 | 3,77 | -1,57% | 3,74 | 3,83 | 3,76 | 3,77 | 3,78 | 1.088 | 315.872.800 |
| 18/3/2026 | 3,87 | 3,83 | -1,03% | 3,81 | 3,89 | 3,84 | 3,81 | 3,83 | 1.064 | 292.562.100 |
| 17/3/2026 | 3,86 | 3,87 | +0,26% | 3,85 | 3,90 | 3,87 | 3,87 | 3,88 | 433 | 158.085.100 |
| 16/3/2026 | 3,86 | 3,86 | +0,52% | 3,84 | 3,92 | 3,87 | 3,86 | 3,88 | 785 | 231.984.400 |
| 13/3/2026 | 3,84 | 3,84 | 0,00% | 3,83 | 3,89 | 3,85 | 3,84 | 3,85 | 786 | 298.578.500 |
| 12/3/2026 | 3,94 | 3,84 | -3,52% | 3,84 | 3,94 | 3,87 | 3,84 | 3,86 | 969 | 326.402.800 |
| 11/3/2026 | 3,96 | 3,98 | +0,76% | 3,91 | 3,99 | 3,95 | 3,96 | 3,98 | 556 | 124.619.000 |
| 10/3/2026 | 3,96 | 3,95 | 0,00% | 3,94 | 4,02 | 3,97 | 3,95 | 3,98 | 637 | 221.590.700 |
| 9/3/2026 | 3,91 | 3,95 | +0,77% | 3,84 | 3,96 | 3,90 | 3,93 | 3,95 | 1.014 | 260.400.600 |
| 6/3/2026 | 3,94 | 3,92 | -0,76% | 3,88 | 3,97 | 3,92 | 3,90 | 3,92 | 739 | 212.831.800 |
| 5/3/2026 | 4,04 | 3,95 | -1,25% | 3,94 | 4,04 | 3,97 | 3,95 | 3,98 | 598 | 170.647.000 |
| 4/3/2026 | 4,00 | 4,00 | +1,01% | 3,91 | 4,03 | 3,96 | 4,00 | 4,03 | 992 | 272.326.100 |
| 3/3/2026 | 4,07 | 3,96 | -3,65% | 3,94 | 4,09 | 4,00 | 3,96 | 3,98 | 2.746 | 573.279.900 |
| 2/3/2026 | 4,05 | 4,11 | -0,24% | 4,05 | 4,14 | 4,10 | 4,11 | 4,14 | 815 | 204.528.600 |
| 27/2/2026 | 4,15 | 4,12 | -0,72% | 4,10 | 4,18 | 4,12 | 4,12 | 4,13 | 916 | 165.688.800 |
| 26/2/2026 | 4,13 | 4,15 | +1,22% | 4,12 | 4,21 | 4,16 | 4,15 | 4,16 | 1.694 | 271.253.300 |
| 25/2/2026 | 4,10 | 4,10 | 0,00% | 4,07 | 4,12 | 4,10 | 4,10 | 4,13 | 612 | 185.750.600 |
| 24/2/2026 | 4,04 | 4,10 | +2,50% | 3,99 | 4,14 | 4,08 | 4,07 | 4,10 | 1.337 | 254.952.500 |
| 23/2/2026 | 4,00 | 4,00 | -0,25% | 3,99 | 4,06 | 4,02 | 4,00 | 4,02 | 1.110 | 205.518.900 |
| 20/2/2026 | 4,02 | 4,01 | -0,50% | 3,95 | 4,03 | 3,99 | 4,01 | 4,03 | 1.331 | 292.826.200 |
| 19/2/2026 | 4,03 | 4,03 | 0,00% | 4,01 | 4,10 | 4,06 | 4,03 | 4,05 | 929 | 201.204.600 |
| 18/2/2026 | 4,07 | 4,03 | -0,98% | 4,00 | 4,17 | 4,05 | 4,03 | 4,05 | 1.175 | 242.578.700 |
| 13/2/2026 | 4,10 | 4,07 | -3,33% | 4,03 | 4,11 | 4,08 | 4,05 | 4,07 | 1.213 | 197.584.600 |
| 11/2/2026 | 3,94 | 4,21 | +6,85% | 3,92 | 4,23 | 4,13 | 4,19 | 4,21 | 3.425 | 687.671.100 |
| 10/2/2026 | 3,95 | 3,94 | -0,25% | 3,90 | 4,01 | 3,96 | 3,94 | 3,97 | 1.134 | 303.262.100 |
| 9/2/2026 | 3,87 | 3,95 | +2,07% | 3,87 | 4,00 | 3,95 | 3,95 | 3,99 | 1.008 | 324.727.500 |
| 6/2/2026 | 3,91 | 3,87 | -1,02% | 3,86 | 3,91 | 3,88 | 3,87 | 3,89 | 971 | 194.748.700 |
| 5/2/2026 | 3,88 | 3,91 | +0,77% | 3,87 | 3,94 | 3,90 | 3,89 | 3,91 | 667 | 346.377.100 |
| 4/2/2026 | 3,85 | 3,88 | +0,52% | 3,82 | 3,90 | 3,85 | 3,87 | 3,88 | 1.002 | 259.834.700 |
| 3/2/2026 | 3,91 | 3,86 | -1,28% | 3,83 | 3,92 | 3,87 | 3,86 | 3,88 | 2.395 | 463.193.600 |
| 2/2/2026 | 3,85 | 3,91 | +1,56% | 3,83 | 4,13 | 3,90 | 3,89 | 3,91 | 1.548 | 576.994.400 |
| 30/1/2026 | 3,80 | 3,85 | +1,05% | 3,80 | 3,88 | 3,84 | 3,84 | 3,85 | 1.146 | 294.554.300 |
| 29/1/2026 | 3,95 | 3,81 | -3,30% | 3,80 | 3,95 | 3,86 | 3,81 | 3,82 | 1.616 | 437.996.600 |
| 28/1/2026 | 3,90 | 3,94 | +1,03% | 3,90 | 3,98 | 3,93 | 3,91 | 3,94 | 1.282 | 315.950.400 |
| 27/1/2026 | 3,86 | 3,90 | +0,78% | 3,86 | 3,95 | 3,90 | 3,90 | 3,92 | 874 | 226.795.900 |
| 26/1/2026 | 3,90 | 3,87 | -1,28% | 3,85 | 3,98 | 3,89 | 3,86 | 3,88 | 1.264 | 376.790.400 |
| 23/1/2026 | 3,90 | 3,92 | +0,51% | 3,82 | 3,94 | 3,88 | 3,92 | 3,93 | 1.116 | 222.774.800 |
| 22/1/2026 | 3,81 | 3,90 | +2,09% | 3,81 | 3,98 | 3,91 | 3,90 | 3,92 | 1.548 | 273.171.300 |
| 21/1/2026 | 3,75 | 3,82 | +2,41% | 3,74 | 3,82 | 3,79 | 3,80 | 3,83 | 793 | 226.644.000 |
| 20/1/2026 | 3,75 | 3,73 | 0,00% | 3,71 | 3,76 | 3,73 | 3,73 | 3,75 | 535 | 144.958.100 |
| 19/1/2026 | 3,76 | 3,73 | -0,80% | 3,71 | 3,79 | 3,73 | 3,73 | 3,75 | 696 | 161.121.500 |
| 16/1/2026 | 3,78 | 3,76 | -0,53% | 3,73 | 3,79 | 3,76 | 3,76 | 3,77 | 1.118 | 245.728.600 |
| 15/1/2026 | 3,84 | 3,78 | -0,53% | 3,78 | 3,85 | 3,79 | 3,78 | 3,79 | 833 | 145.074.900 |
| 14/1/2026 | 3,77 | 3,80 | +1,88% | 3,74 | 3,84 | 3,78 | 3,78 | 3,84 | 753 | 173.887.600 |
| 13/1/2026 | 3,79 | 3,73 | -2,36% | 3,70 | 3,81 | 3,74 | 3,73 | 3,75 | 1.332 | 285.185.000 |
| 12/1/2026 | 3,76 | 3,82 | +1,60% | 3,74 | 3,83 | 3,79 | 3,79 | 3,82 | 919 | 290.483.900 |
| 9/1/2026 | 3,69 | 3,76 | +1,90% | 3,69 | 3,78 | 3,74 | 3,76 | 3,78 | 623 | 145.376.100 |
| 8/1/2026 | 3,68 | 3,69 | 0,00% | 3,63 | 3,72 | 3,68 | 3,69 | 3,70 | 1.252 | 235.012.900 |
| 7/1/2026 | 3,75 | 3,69 | -1,34% | 3,68 | 3,76 | 3,70 | 3,69 | 3,70 | 1.424 | 240.825.200 |
| 6/1/2026 | 3,72 | 3,74 | +0,54% | 3,72 | 3,82 | 3,76 | 3,74 | 3,76 | 1.099 | 281.265.400 |
| 5/1/2026 | 3,82 | 3,72 | -2,62% | 3,72 | 3,83 | 3,75 | 3,72 | 3,74 | 1.267 | 222.386.300 |
| 2/1/2026 | 3,81 | 3,82 | +0,26% | 3,77 | 3,82 | 3,79 | 3,80 | 3,82 | 807 | 141.127.300 |
| 30/12/2025 | 3,78 | 3,81 | +0,79% | 3,76 | 3,81 | 3,79 | 3,79 | 3,81 | 1.050 | 167.698.700 |
| 29/12/2025 | 3,78 | 3,78 | +1,07% | 3,74 | 3,79 | 3,75 | 3,75 | 3,78 | 947 | 156.905.600 |
| 26/12/2025 | 3,76 | 3,74 | -0,80% | 3,72 | 3,78 | 3,75 | 3,73 | 3,74 | 1.689 | 262.716.800 |
| 23/12/2025 | 3,72 | 3,77 | +1,34% | 3,68 | 3,77 | 3,71 | 3,74 | 3,77 | 959 | 274.812.500 |
| 22/12/2025 | 3,69 | 3,72 | +0,81% | 3,67 | 3,75 | 3,72 | 3,72 | 3,73 | 1.974 | 304.959.500 |
| 19/12/2025 | 3,75 | 3,69 | -1,60% | 3,67 | 3,78 | 3,70 | 3,69 | 3,72 | 1.942 | 279.385.500 |
| 18/12/2025 | 3,64 | 3,75 | +2,18% | 3,64 | 3,79 | 3,69 | 3,75 | 3,76 | 1.258 | 4.443.486.000 |
| 17/12/2025 | 3,66 | 3,67 | +0,55% | 3,62 | 3,73 | 3,66 | 3,67 | 3,68 | 1.554 | 365.533.400 |
| 16/12/2025 | 3,69 | 3,65 | -5,44% | 3,62 | 3,71 | 3,66 | 3,65 | 3,67 | 2.719 | 373.422.700 |
| 15/12/2025 | 3,78 | 3,86 | +2,12% | 3,74 | 3,86 | 3,78 | 3,85 | 3,86 | 2.034 | 367.458.800 |
| 12/12/2025 | 3,81 | 3,78 | -0,53% | 3,73 | 3,83 | 3,77 | 3,77 | 3,78 | 2.001 | 283.538.500 |
| 11/12/2025 | 3,84 | 3,80 | -1,04% | 3,76 | 3,87 | 3,80 | 3,79 | 3,80 | 2.222 | 426.382.700 |
| 10/12/2025 | 3,80 | 3,84 | +2,13% | 3,76 | 3,86 | 3,80 | 3,84 | 3,85 | 1.197 | 223.525.100 |
| 9/12/2025 | 3,80 | 3,76 | -0,27% | 3,76 | 3,90 | 3,81 | 3,76 | 3,79 | 2.932 | 581.857.500 |
| 8/12/2025 | 3,77 | 3,77 | +0,27% | 3,70 | 3,79 | 3,74 | 3,75 | 3,77 | 612 | 143.911.800 |
| 5/12/2025 | 3,68 | 3,76 | +2,45% | 3,68 | 3,80 | 3,73 | 3,73 | 3,76 | 1.282 | 418.458.900 |
| 4/12/2025 | 3,65 | 3,67 | +0,82% | 3,63 | 3,68 | 3,65 | 3,66 | 3,67 | 878 | 228.125.100 |
| 3/12/2025 | 3,61 | 3,64 | +1,39% | 3,59 | 3,64 | 3,61 | 3,63 | 3,64 | 969 | 249.281.900 |
| 2/12/2025 | 3,58 | 3,59 | +0,84% | 3,57 | 3,62 | 3,59 | 3,59 | 3,61 | 1.346 | 395.914.200 |
| 1/12/2025 | 3,58 | 3,56 | 0,00% | 3,54 | 3,60 | 3,56 | 3,56 | 3,57 | 1.598 | 450.123.500 |
| 28/11/2025 | 3,56 | 3,56 | -0,28% | 3,55 | 3,60 | 3,56 | 3,56 | 3,57 | 1.440 | 454.356.900 |
| 27/11/2025 | 3,55 | 3,57 | +0,56% | 3,54 | 3,59 | 3,55 | 3,57 | 3,58 | 1.746 | 389.007.200 |
| 26/11/2025 | 3,54 | 3,55 | +0,57% | 3,54 | 3,60 | 3,57 | 3,55 | 3,57 | 1.079 | 211.085.100 |
| 25/11/2025 | 3,51 | 3,53 | +1,15% | 3,48 | 3,56 | 3,50 | 3,53 | 3,54 | 1.085 | 235.503.900 |
| 24/11/2025 | 3,56 | 3,49 | -1,97% | 3,49 | 3,58 | 3,53 | 3,49 | 3,51 | 3.017 | 570.176.600 |
| 21/11/2025 | 3,60 | 3,56 | -1,11% | 3,53 | 3,60 | 3,55 | 3,55 | 3,56 | 1.668 | 399.519.900 |
| 19/11/2025 | 3,60 | 3,60 | 0,00% | 3,57 | 3,63 | 3,59 | 3,59 | 3,60 | 1.553 | 315.189.000 |
| 18/11/2025 | 3,64 | 3,60 | -1,10% | 3,60 | 3,65 | 3,62 | 3,60 | 3,62 | 540 | 166.421.300 |
| 17/11/2025 | 3,62 | 3,64 | +0,28% | 3,58 | 3,66 | 3,61 | 3,62 | 3,64 | 894 | 220.861.200 |
| 14/11/2025 | 3,60 | 3,63 | +0,83% | 3,60 | 3,64 | 3,62 | 3,62 | 3,63 | 905 | 210.596.100 |
| 13/11/2025 | 3,69 | 3,60 | -2,17% | 3,60 | 3,71 | 3,63 | 3,60 | 3,63 | 671 | 183.181.700 |
| 12/11/2025 | 3,61 | 3,68 | +2,51% | 3,58 | 3,69 | 3,62 | 3,68 | 3,69 | 1.059 | 267.067.800 |
| 11/11/2025 | 3,62 | 3,59 | -0,83% | 3,57 | 3,66 | 3,60 | 3,59 | 3,62 | 2.186 | 338.902.800 |
| 10/11/2025 | 3,62 | 3,62 | -1,63% | 3,61 | 3,68 | 3,63 | 3,62 | 3,63 | 940 | 183.652.600 |
| 7/11/2025 | 3,71 | 3,68 | 0,00% | 3,67 | 3,72 | 3,69 | 3,68 | 3,69 | 695 | 164.109.900 |
| 6/11/2025 | 3,75 | 3,68 | -1,60% | 3,68 | 3,76 | 3,71 | 3,68 | 3,69 | 1.423 | 256.553.900 |
| 5/11/2025 | 3,71 | 3,74 | +1,08% | 3,70 | 3,76 | 3,73 | 3,74 | 3,76 | 2.326 | 421.403.900 |
| 4/11/2025 | 3,62 | 3,70 | +2,21% | 3,61 | 3,75 | 3,70 | 3,70 | 3,72 | 1.006 | 314.755.700 |
| 3/11/2025 | 3,61 | 3,62 | +0,28% | 3,59 | 3,64 | 3,61 | 3,60 | 3,62 | 1.144 | 219.317.500 |
| 31/10/2025 | 3,62 | 3,61 | +0,28% | 3,57 | 3,62 | 3,59 | 3,60 | 3,61 | 666 | 168.804.300 |
| 30/10/2025 | 3,59 | 3,60 | -0,28% | 3,57 | 3,63 | 3,59 | 3,58 | 3,60 | 909 | 156.387.800 |
| 29/10/2025 | 3,63 | 3,61 | -0,55% | 3,59 | 3,66 | 3,61 | 3,59 | 3,61 | 946 | 165.257.900 |
| 28/10/2025 | 3,60 | 3,63 | +0,83% | 3,58 | 3,65 | 3,61 | 3,63 | 3,64 | 576 | 107.794.100 |
| 27/10/2025 | 3,64 | 3,60 | -0,28% | 3,58 | 3,64 | 3,60 | 3,58 | 3,60 | 926 | 213.474.500 |
| 24/10/2025 | 3,59 | 3,61 | +1,12% | 3,57 | 3,62 | 3,59 | 3,60 | 3,61 | 497 | 113.617.200 |
| 23/10/2025 | 3,54 | 3,57 | +0,85% | 3,54 | 3,59 | 3,55 | 3,55 | 3,57 | 714 | 130.293.200 |
| 22/10/2025 | 3,50 | 3,54 | +1,14% | 3,48 | 3,56 | 3,53 | 3,54 | 3,56 | 919 | 312.309.500 |
| 21/10/2025 | 3,53 | 3,50 | -0,28% | 3,48 | 3,53 | 3,50 | 3,47 | 3,50 | 2.077 | 447.158.700 |
| 20/10/2025 | 3,50 | 3,51 | +0,57% | 3,45 | 3,54 | 3,49 | 3,51 | 3,52 | 1.592 | 344.040.600 |
| 17/10/2025 | 3,55 | 3,49 | -1,69% | 3,49 | 3,57 | 3,51 | 3,49 | 3,51 | 1.998 | 468.908.300 |
| 16/10/2025 | 3,56 | 3,55 | +0,28% | 3,50 | 3,56 | 3,53 | 3,54 | 3,55 | 1.008 | 210.109.300 |
| 15/10/2025 | 3,53 | 3,54 | +0,85% | 3,49 | 3,56 | 3,51 | 3,53 | 3,54 | 1.381 | 261.466.200 |
| 14/10/2025 | 3,54 | 3,51 | -0,28% | 3,51 | 3,55 | 3,52 | 3,51 | 3,52 | 1.569 | 266.783.500 |
| 13/10/2025 | 3,52 | 3,52 | -0,28% | 3,50 | 3,55 | 3,52 | 3,52 | 3,53 | 1.404 | 265.397.500 |
| 10/10/2025 | 3,52 | 3,53 | +0,86% | 3,50 | 3,56 | 3,52 | 3,51 | 3,53 | 1.109 | 232.235.200 |
| 9/10/2025 | 3,54 | 3,50 | -1,13% | 3,50 | 3,56 | 3,51 | 3,50 | 3,51 | 1.933 | 324.196.700 |
| 8/10/2025 | 3,58 | 3,54 | 0,00% | 3,52 | 3,58 | 3,54 | 3,53 | 3,54 | 1.540 | 282.877.500 |
| 7/10/2025 | 3,59 | 3,54 | -1,67% | 3,51 | 3,63 | 3,56 | 3,53 | 3,54 | 3.230 | 435.684.200 |
| 6/10/2025 | 3,69 | 3,60 | -1,64% | 3,59 | 3,69 | 3,61 | 3,60 | 3,63 | 1.278 | 293.798.300 |
| 3/10/2025 | 3,64 | 3,66 | +0,83% | 3,63 | 3,70 | 3,67 | 3,66 | 3,67 | 590 | 211.970.900 |
| 2/10/2025 | 3,69 | 3,63 | -1,63% | 3,63 | 3,69 | 3,65 | 3,63 | 3,64 | 1.402 | 268.063.900 |
| 1/10/2025 | 3,61 | 3,69 | +1,65% | 3,61 | 3,70 | 3,67 | 3,68 | 3,69 | 799 | 207.749.600 |
| 30/9/2025 | 3,63 | 3,63 | +0,28% | 3,60 | 3,67 | 3,62 | 3,62 | 3,63 | 1.796 | 320.603.600 |
| 29/9/2025 | 3,70 | 3,62 | -2,16% | 3,62 | 3,71 | 3,65 | 3,62 | 3,65 | 1.749 | 396.667.800 |
| 26/9/2025 | 3,70 | 3,70 | +0,27% | 3,66 | 3,70 | 3,68 | 3,69 | 3,70 | 457 | 115.066.700 |
| 25/9/2025 | 3,70 | 3,69 | 0,00% | 3,66 | 3,71 | 3,68 | 3,68 | 3,69 | 853 | 306.813.500 |
| 24/9/2025 | 3,69 | 3,69 | +0,54% | 3,66 | 3,70 | 3,67 | 3,69 | 3,70 | 852 | 158.356.100 |
| 23/9/2025 | 3,72 | 3,67 | -0,81% | 3,66 | 3,72 | 3,68 | 3,67 | 3,68 | 1.303 | 270.772.300 |
| 22/9/2025 | 3,72 | 3,70 | 0,00% | 3,66 | 3,72 | 3,68 | 3,70 | 3,71 | 1.350 | 293.579.100 |
| 19/9/2025 | 3,71 | 3,70 | -0,54% | 3,70 | 3,73 | 3,71 | 3,70 | 3,71 | 460 | 101.538.100 |
| 18/9/2025 | 3,74 | 3,72 | -0,27% | 3,66 | 3,74 | 3,70 | 3,71 | 3,72 | 2.171 | 356.948.300 |
| 17/9/2025 | 3,72 | 3,73 | +0,54% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 980 | 221.205.900 |
| 16/9/2025 | 3,74 | 3,71 | -0,54% | 3,70 | 3,76 | 3,72 | 3,71 | 3,72 | 1.220 | 243.824.100 |
| 15/9/2025 | 3,78 | 3,73 | -0,80% | 3,70 | 3,78 | 3,73 | 3,73 | 3,74 | 1.059 | 213.414.300 |
| 12/9/2025 | 3,78 | 3,76 | 0,00% | 3,73 | 3,79 | 3,75 | 3,75 | 3,76 | 1.317 | 218.572.900 |
| 11/9/2025 | 3,76 | 3,76 | +0,27% | 3,73 | 3,79 | 3,75 | 3,75 | 3,76 | 558 | 162.249.000 |
| 10/9/2025 | 3,83 | 3,75 | -1,83% | 3,75 | 3,83 | 3,78 | 3,75 | 3,76 | 619 | 134.744.200 |
| 9/9/2025 | 3,76 | 3,82 | +1,87% | 3,75 | 3,82 | 3,79 | 3,81 | 3,82 | 445 | 114.841.200 |
| 8/9/2025 | 3,74 | 3,75 | +0,54% | 3,72 | 3,77 | 3,75 | 3,75 | 3,76 | 684 | 196.186.500 |
| 5/9/2025 | 3,77 | 3,73 | -0,80% | 3,72 | 3,77 | 3,74 | 3,73 | 3,74 | 806 | 208.968.500 |
| 4/9/2025 | 3,72 | 3,76 | +1,62% | 3,69 | 3,76 | 3,72 | 3,75 | 3,76 | 441 | 111.412.300 |
| 3/9/2025 | 3,72 | 3,70 | 0,00% | 3,68 | 3,78 | 3,71 | 3,70 | 3,72 | 708 | 214.960.300 |
| 2/9/2025 | 3,74 | 3,70 | -1,07% | 3,68 | 3,74 | 3,70 | 3,70 | 3,72 | 882 | 170.926.300 |
| 1/9/2025 | 3,75 | 3,74 | +0,27% | 3,69 | 3,77 | 3,72 | 3,73 | 3,74 | 940 | 180.833.200 |
| 29/8/2025 | 3,71 | 3,73 | 0,00% | 3,70 | 3,76 | 3,73 | 3,73 | 3,74 | 765 | 124.074.300 |
| 28/8/2025 | 3,74 | 3,73 | 0,00% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 859 | 129.466.700 |
| 27/8/2025 | 3,70 | 3,73 | +1,08% | 3,68 | 3,74 | 3,71 | 3,72 | 3,73 | 642 | 124.521.900 |
| 26/8/2025 | 3,73 | 3,69 | -0,54% | 3,68 | 3,74 | 3,69 | 3,69 | 3,70 | 561 | 99.469.600 |
| 25/8/2025 | 3,71 | 3,71 | 0,00% | 3,70 | 3,74 | 3,71 | 3,71 | 3,72 | 723 | 96.408.200 |
| 22/8/2025 | 3,66 | 3,71 | +2,20% | 3,65 | 3,75 | 3,71 | 3,71 | 3,72 | 814 | 114.219.200 |
| 21/8/2025 | 3,65 | 3,63 | -1,36% | 3,61 | 3,70 | 3,63 | 3,63 | 3,64 | 770 | 102.206.000 |
| 20/8/2025 | 3,65 | 3,68 | +0,82% | 3,65 | 3,68 | 3,67 | 3,67 | 3,68 | 508 | 72.175.300 |
| 19/8/2025 | 3,65 | 3,65 | -0,54% | 3,64 | 3,67 | 3,65 | 3,65 | 3,66 | 1.381 | 154.717.800 |
| 18/8/2025 | 3,71 | 3,67 | -0,27% | 3,66 | 3,71 | 3,68 | 3,67 | 3,68 | 1.083 | 206.767.800 |
| 15/8/2025 | 3,75 | 3,68 | -1,87% | 3,67 | 3,76 | 3,70 | 3,68 | 3,70 | 995 | 89.689.500 |
| 14/8/2025 | 3,71 | 3,75 | +1,63% | 3,65 | 3,76 | 3,70 | 3,72 | 3,75 | 725 | 105.389.000 |
| 13/8/2025 | 3,74 | 3,69 | -0,81% | 3,66 | 3,76 | 3,69 | 3,69 | 3,71 | 723 | 111.594.700 |
| 12/8/2025 | 3,80 | 3,72 | -0,80% | 3,71 | 3,80 | 3,75 | 3,71 | 3,72 | 761 | 97.875.600 |
| 11/8/2025 | 3,84 | 3,75 | -2,60% | 3,74 | 3,84 | 3,76 | 3,75 | 3,76 | 441 | 74.628.400 |
| 8/8/2025 | 3,84 | 3,85 | +1,85% | 3,76 | 3,86 | 3,81 | 3,83 | 3,85 | 884 | 144.107.900 |
| 7/8/2025 | 3,73 | 3,78 | +2,44% | 3,71 | 3,84 | 3,78 | 3,78 | 3,80 | 1.092 | 228.178.400 |
| 6/8/2025 | 3,68 | 3,69 | +0,82% | 3,63 | 3,69 | 3,66 | 3,68 | 3,69 | 1.352 | 166.435.600 |
| 5/8/2025 | 3,74 | 3,66 | -1,88% | 3,65 | 3,78 | 3,69 | 3,65 | 3,68 | 1.645 | 156.821.200 |
| 4/8/2025 | 3,79 | 3,73 | -0,53% | 3,68 | 3,79 | 3,71 | 3,72 | 3,73 | 759 | 111.290.800 |
| 1/8/2025 | 3,77 | 3,75 | -0,53% | 3,74 | 3,81 | 3,77 | 3,75 | 3,76 | 522 | 103.991.100 |
| 31/7/2025 | 3,80 | 3,77 | -0,79% | 3,72 | 3,80 | 3,75 | 3,76 | 3,77 | 722 | 180.177.000 |
| 30/7/2025 | 3,79 | 3,80 | +0,80% | 3,74 | 3,84 | 3,80 | 3,79 | 3,80 | 660 | 132.391.500 |
| 29/7/2025 | 3,80 | 3,77 | -0,79% | 3,76 | 3,81 | 3,78 | 3,77 | 3,78 | 537 | 94.450.800 |
| 28/7/2025 | 3,81 | 3,80 | -0,26% | 3,79 | 3,84 | 3,81 | 3,80 | 3,81 | 591 | 127.399.600 |
| 25/7/2025 | 3,79 | 3,81 | 0,00% | 3,79 | 3,84 | 3,81 | 3,81 | 3,84 | 219 | 50.391.600 |
| 24/7/2025 | 3,81 | 3,81 | -0,26% | 3,76 | 3,85 | 3,80 | 3,81 | 3,82 | 389 | 101.133.800 |
| 23/7/2025 | 3,81 | 3,82 | +0,53% | 3,80 | 3,86 | 3,83 | 3,81 | 3,82 | 335 | 81.237.500 |
| 22/7/2025 | 3,80 | 3,80 | -1,04% | 3,80 | 3,86 | 3,82 | 3,79 | 3,80 | 452 | 84.053.900 |
| 21/7/2025 | 3,84 | 3,84 | 0,00% | 3,80 | 3,87 | 3,83 | 3,81 | 3,84 | 439 | 94.758.400 |
| 18/7/2025 | 3,86 | 3,84 | -1,29% | 3,81 | 3,87 | 3,83 | 3,84 | 3,85 | 337 | 82.278.700 |
| 17/7/2025 | 3,89 | 3,89 | 0,00% | 3,84 | 3,93 | 3,89 | 3,89 | 3,90 | 440 | 102.938.000 |
| 16/7/2025 | 3,90 | 3,89 | +0,26% | 3,84 | 3,92 | 3,88 | 3,89 | 3,91 | 646 | 135.301.400 |
| 15/7/2025 | 3,86 | 3,88 | 0,00% | 3,84 | 3,93 | 3,90 | 3,88 | 3,92 | 877 | 148.891.900 |
| 14/7/2025 | 3,84 | 3,88 | +1,84% | 3,80 | 3,89 | 3,84 | 3,87 | 3,88 | 989 | 238.608.400 |
| 11/7/2025 | 3,85 | 3,81 | -1,04% | 3,77 | 3,85 | 3,80 | 3,80 | 3,81 | 369 | 61.050.000 |
| 10/7/2025 | 3,74 | 3,85 | +1,32% | 3,72 | 3,85 | 3,82 | 3,82 | 3,85 | 506 | 128.025.700 |
| 9/7/2025 | 3,78 | 3,80 | 0,00% | 3,77 | 3,85 | 3,79 | 3,77 | 3,80 | 392 | 77.496.200 |
| 8/7/2025 | 3,87 | 3,80 | -0,78% | 3,78 | 3,87 | 3,81 | 3,79 | 3,80 | 601 | 138.942.200 |
| 7/7/2025 | 3,98 | 3,83 | -4,01% | 3,83 | 3,99 | 3,89 | 3,83 | 3,87 | 621 | 138.965.100 |
| 4/7/2025 | 4,00 | 3,99 | -0,99% | 3,96 | 4,03 | 4,00 | 3,98 | 3,99 | 381 | 146.201.900 |
| 3/7/2025 | 3,91 | 4,03 | +3,33% | 3,88 | 4,03 | 3,99 | 4,02 | 4,03 | 1.278 | 226.905.400 |
| 2/7/2025 | 3,82 | 3,90 | +2,36% | 3,81 | 3,92 | 3,88 | 3,89 | 3,90 | 689 | 129.695.400 |
| 1/7/2025 | 3,84 | 3,81 | +0,26% | 3,77 | 3,84 | 3,80 | 3,80 | 3,81 | 506 | 122.269.600 |
| 30/6/2025 | 3,71 | 3,80 | +3,26% | 3,65 | 3,81 | 3,74 | 3,79 | 3,80 | 899 | 141.389.600 |
| 27/6/2025 | 3,70 | 3,68 | -0,27% | 3,62 | 3,70 | 3,67 | 3,66 | 3,68 | 831 | 114.706.600 |
| 26/6/2025 | 3,63 | 3,69 | +2,50% | 3,60 | 3,69 | 3,65 | 3,66 | 3,69 | 677 | 115.390.000 |
| 25/6/2025 | 3,69 | 3,60 | -1,37% | 3,56 | 3,69 | 3,59 | 3,59 | 3,60 | 1.384 | 237.553.800 |
| 24/6/2025 | 3,67 | 3,65 | +0,55% | 3,59 | 3,69 | 3,64 | 3,63 | 3,65 | 904 | 145.994.700 |
| 23/6/2025 | 3,63 | 3,63 | 0,00% | 3,59 | 3,66 | 3,60 | 3,62 | 3,63 | 1.433 | 282.406.500 |
| 20/6/2025 | 3,75 | 3,63 | -2,16% | 3,61 | 3,75 | 3,65 | 3,62 | 3,63 | 1.796 | 289.664.900 |
| 18/6/2025 | 3,76 | 3,71 | -1,33% | 3,71 | 3,80 | 3,74 | 3,71 | 3,74 | 1.102 | 147.544.300 |
| 17/6/2025 | 3,89 | 3,76 | -3,09% | 3,75 | 3,89 | 3,78 | 3,76 | 3,79 | 955 | 205.726.900 |
| 16/6/2025 | 3,84 | 3,88 | +0,78% | 3,84 | 3,90 | 3,87 | 3,88 | 3,89 | 494 | 79.487.700 |
| 13/6/2025 | 3,83 | 3,85 | +0,79% | 3,78 | 3,87 | 3,81 | 3,82 | 3,85 | 547 | 155.009.100 |
| 12/6/2025 | 3,86 | 3,82 | 0,00% | 3,76 | 3,86 | 3,78 | 3,82 | 3,83 | 948 | 196.946.700 |
| 11/6/2025 | 3,91 | 3,82 | -1,80% | 3,80 | 3,91 | 3,82 | 3,81 | 3,82 | 865 | 154.192.500 |
| 10/6/2025 | 3,91 | 3,89 | -0,26% | 3,86 | 3,92 | 3,88 | 3,87 | 3,89 | 461 | 65.715.200 |
| 9/6/2025 | 3,88 | 3,90 | +1,30% | 3,84 | 3,91 | 3,86 | 3,89 | 3,90 | 495 | 193.773.900 |
| 6/6/2025 | 3,89 | 3,85 | -0,77% | 3,83 | 3,91 | 3,86 | 3,84 | 3,87 | 990 | 176.867.800 |
| 5/6/2025 | 3,84 | 3,88 | +1,04% | 3,81 | 3,91 | 3,86 | 3,86 | 3,88 | 790 | 182.910.100 |
| 4/6/2025 | 3,85 | 3,84 | 0,00% | 3,81 | 3,86 | 3,83 | 3,83 | 3,84 | 741 | 110.874.200 |