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.
KLBN3F - KLABIN S/A - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,96 | 3,85 | -2,53% | 3,84 | 3,96 | 3,88 | 3,85 | 3,86 | 3.764 | 10.196.145 |
| 11/3/2026 | 3,98 | 3,95 | -0,25% | 3,92 | 4,00 | 3,96 | 3,95 | 3,97 | 3.135 | 7.383.582 |
| 10/3/2026 | 3,98 | 3,96 | 0,00% | 3,94 | 4,03 | 3,98 | 3,96 | 3,99 | 2.207 | 7.300.139 |
| 9/3/2026 | 3,95 | 3,96 | +1,02% | 3,85 | 3,96 | 3,90 | 3,95 | 3,96 | 3.458 | 11.881.309 |
| 6/3/2026 | 3,99 | 3,92 | -1,51% | 3,88 | 3,99 | 3,93 | 3,90 | 3,92 | 4.117 | 12.529.445 |
| 5/3/2026 | 4,05 | 3,98 | -0,75% | 3,94 | 4,05 | 3,97 | 3,96 | 3,98 | 2.852 | 8.969.005 |
| 4/3/2026 | 4,00 | 4,01 | +0,25% | 3,91 | 4,05 | 3,96 | 4,01 | 4,05 | 2.101 | 11.366.211 |
| 3/3/2026 | 4,11 | 4,00 | -3,15% | 3,95 | 4,11 | 4,00 | 3,98 | 4,00 | 2.294 | 15.111.985 |
| 2/3/2026 | 4,12 | 4,13 | -0,48% | 4,06 | 4,19 | 4,11 | 4,09 | 4,13 | 3.034 | 15.064.806 |
| 27/2/2026 | 4,20 | 4,15 | -0,24% | 4,10 | 4,20 | 4,14 | 4,13 | 4,15 | 3.560 | 11.956.411 |
| 26/2/2026 | 4,14 | 4,16 | +0,73% | 4,11 | 4,20 | 4,15 | 4,15 | 4,17 | 1.479 | 7.777.527 |
| 25/2/2026 | 4,09 | 4,13 | +2,23% | 4,06 | 4,13 | 4,10 | 4,12 | 4,13 | 1.609 | 6.087.696 |
| 24/2/2026 | 4,04 | 4,04 | +0,25% | 4,00 | 4,15 | 4,08 | 4,04 | 4,08 | 1.575 | 8.678.100 |
| 23/2/2026 | 4,05 | 4,03 | -0,49% | 3,99 | 4,07 | 4,02 | 4,02 | 4,03 | 2.027 | 8.391.089 |
| 20/2/2026 | 4,03 | 4,05 | -0,49% | 3,96 | 4,05 | 3,99 | 4,02 | 4,05 | 2.517 | 12.583.679 |
| 19/2/2026 | 4,03 | 4,07 | 0,00% | 4,02 | 4,11 | 4,06 | 4,04 | 4,07 | 1.719 | 8.248.810 |
| 18/2/2026 | 4,07 | 4,07 | -0,49% | 4,00 | 4,16 | 4,04 | 4,03 | 4,07 | 2.428 | 11.396.246 |
| 13/2/2026 | 4,14 | 4,09 | -3,08% | 4,03 | 4,14 | 4,08 | 4,05 | 4,09 | 1.970 | 8.010.922 |
| 11/2/2026 | 3,95 | 4,22 | +5,76% | 3,93 | 4,24 | 4,10 | 4,16 | 4,22 | 1.870 | 11.629.605 |
| 10/2/2026 | 3,97 | 3,99 | +0,50% | 3,95 | 4,02 | 3,97 | 3,94 | 3,99 | 1.986 | 8.216.395 |
| 9/2/2026 | 3,92 | 3,97 | +1,79% | 3,87 | 4,00 | 3,94 | 3,96 | 3,97 | 2.630 | 11.375.433 |
| 6/2/2026 | 3,91 | 3,90 | -1,02% | 3,86 | 3,93 | 3,89 | 3,88 | 3,90 | 2.447 | 10.994.939 |
| 5/2/2026 | 3,90 | 3,94 | +1,81% | 3,87 | 3,94 | 3,91 | 3,90 | 3,94 | 1.921 | 10.380.594 |
| 4/2/2026 | 3,86 | 3,87 | -0,26% | 3,82 | 3,90 | 3,85 | 3,87 | 3,89 | 2.140 | 14.093.003 |
| 3/2/2026 | 3,91 | 3,88 | +0,26% | 3,84 | 3,93 | 3,87 | 3,86 | 3,88 | 2.339 | 14.035.597 |
| 2/2/2026 | 3,88 | 3,87 | 0,00% | 3,83 | 3,93 | 3,88 | 3,87 | 3,89 | 3.083 | 14.119.319 |
| 30/1/2026 | 3,81 | 3,87 | +1,31% | 3,80 | 3,89 | 3,84 | 3,85 | 3,87 | 2.642 | 12.859.118 |
| 29/1/2026 | 3,95 | 3,82 | -2,80% | 3,80 | 3,95 | 3,87 | 3,81 | 3,82 | 2.481 | 13.791.600 |
| 28/1/2026 | 3,94 | 3,93 | +0,26% | 3,90 | 3,98 | 3,94 | 3,92 | 3,93 | 2.497 | 11.827.348 |
| 27/1/2026 | 3,88 | 3,92 | +1,55% | 3,87 | 3,95 | 3,91 | 3,90 | 3,92 | 2.229 | 8.460.201 |
| 26/1/2026 | 3,92 | 3,86 | -1,78% | 3,85 | 3,97 | 3,89 | 3,86 | 3,88 | 2.625 | 12.361.835 |
| 23/1/2026 | 3,91 | 3,93 | +0,77% | 3,82 | 3,94 | 3,88 | 3,92 | 3,93 | 2.338 | 13.387.682 |
| 22/1/2026 | 3,81 | 3,90 | +1,83% | 3,81 | 3,99 | 3,90 | 3,90 | 3,91 | 2.443 | 10.023.825 |
| 21/1/2026 | 3,74 | 3,83 | +2,68% | 3,73 | 3,83 | 3,78 | 3,82 | 3,83 | 1.827 | 8.243.078 |
| 20/1/2026 | 3,76 | 3,73 | 0,00% | 3,71 | 3,76 | 3,74 | 3,73 | 3,75 | 2.802 | 9.473.674 |
| 19/1/2026 | 3,76 | 3,73 | -0,80% | 3,71 | 3,78 | 3,73 | 3,73 | 3,74 | 2.742 | 10.875.630 |
| 16/1/2026 | 3,81 | 3,76 | -0,53% | 3,73 | 3,81 | 3,76 | 3,75 | 3,76 | 2.466 | 10.967.976 |
| 15/1/2026 | 3,84 | 3,78 | -1,31% | 3,78 | 3,85 | 3,80 | 3,78 | 3,80 | 4.567 | 11.326.916 |
| 14/1/2026 | 3,77 | 3,83 | +2,68% | 3,73 | 3,83 | 3,77 | 3,79 | 3,84 | 2.123 | 9.726.349 |
| 13/1/2026 | 3,82 | 3,73 | -2,10% | 3,71 | 3,83 | 3,74 | 3,73 | 3,74 | 3.690 | 12.469.598 |
| 12/1/2026 | 3,77 | 3,81 | +1,06% | 3,74 | 3,84 | 3,77 | 3,78 | 3,82 | 3.227 | 12.537.555 |
| 9/1/2026 | 3,70 | 3,77 | +1,89% | 3,69 | 3,78 | 3,73 | 3,75 | 3,77 | 2.200 | 9.995.082 |
| 8/1/2026 | 3,69 | 3,70 | 0,00% | 3,63 | 3,72 | 3,68 | 3,69 | 3,70 | 3.279 | 14.578.554 |
| 7/1/2026 | 3,76 | 3,70 | -1,33% | 3,68 | 3,76 | 3,71 | 3,68 | 3,70 | 2.976 | 13.949.323 |
| 6/1/2026 | 3,74 | 3,75 | 0,00% | 3,72 | 3,79 | 3,75 | 3,75 | 3,77 | 2.306 | 12.914.325 |
| 5/1/2026 | 3,84 | 3,75 | -1,83% | 3,73 | 3,84 | 3,78 | 3,73 | 3,75 | 4.916 | 17.983.404 |
| 2/1/2026 | 3,84 | 3,82 | +0,26% | 3,77 | 3,84 | 3,80 | 3,81 | 3,82 | 3.964 | 13.980.965 |
| 30/12/2025 | 3,78 | 3,81 | +1,60% | 3,76 | 3,82 | 3,79 | 3,81 | 3,82 | 2.839 | 10.887.555 |
| 29/12/2025 | 3,78 | 3,75 | -0,79% | 3,74 | 3,80 | 3,75 | 3,75 | 3,77 | 3.525 | 11.106.208 |
| 26/12/2025 | 3,77 | 3,78 | +1,07% | 3,72 | 3,79 | 3,75 | 3,75 | 3,78 | 4.969 | 13.865.558 |
| 23/12/2025 | 3,74 | 3,74 | +0,81% | 3,68 | 3,77 | 3,72 | 3,74 | 3,76 | 3.383 | 12.162.585 |
| 22/12/2025 | 3,73 | 3,71 | +0,54% | 3,67 | 3,78 | 3,72 | 3,71 | 3,74 | 3.611 | 14.508.627 |
| 19/12/2025 | 3,77 | 3,69 | -1,07% | 3,67 | 3,79 | 3,72 | 3,69 | 3,70 | 4.721 | 14.668.870 |
| 18/12/2025 | 3,67 | 3,73 | +0,54% | 3,65 | 3,80 | 3,74 | 3,73 | 3,75 | 2.441 | 13.395.064 |
| 17/12/2025 | 3,74 | 3,71 | +0,27% | 3,63 | 3,74 | 3,66 | 3,69 | 3,71 | 3.017 | 11.638.378 |
| 16/12/2025 | 3,69 | 3,70 | -4,15% | 3,63 | 3,71 | 3,67 | 3,66 | 3,70 | 3.607 | 16.846.689 |
| 15/12/2025 | 3,81 | 3,86 | +2,39% | 3,73 | 3,87 | 3,78 | 3,86 | 3,87 | 4.036 | 20.338.500 |
| 12/12/2025 | 3,81 | 3,77 | -0,79% | 3,73 | 3,84 | 3,78 | 3,77 | 3,78 | 3.218 | 12.873.057 |
| 11/12/2025 | 3,87 | 3,80 | -0,78% | 3,76 | 3,89 | 3,80 | 3,78 | 3,80 | 3.791 | 21.385.544 |
| 10/12/2025 | 3,85 | 3,83 | +0,52% | 3,77 | 3,86 | 3,81 | 3,83 | 3,85 | 2.840 | 17.053.554 |
| 9/12/2025 | 3,79 | 3,81 | +1,06% | 3,77 | 3,90 | 3,81 | 3,78 | 3,81 | 3.332 | 21.307.190 |
| 8/12/2025 | 3,79 | 3,77 | +0,53% | 3,70 | 3,80 | 3,75 | 3,75 | 3,77 | 2.916 | 12.300.977 |
| 5/12/2025 | 3,69 | 3,75 | +2,18% | 3,68 | 3,80 | 3,73 | 3,70 | 3,75 | 3.679 | 17.915.155 |
| 4/12/2025 | 3,65 | 3,67 | +0,82% | 3,63 | 3,68 | 3,65 | 3,66 | 3,67 | 2.281 | 10.079.305 |
| 3/12/2025 | 3,63 | 3,64 | +0,83% | 3,59 | 3,65 | 3,62 | 3,64 | 3,65 | 2.027 | 8.288.103 |
| 2/12/2025 | 3,58 | 3,61 | +1,40% | 3,57 | 3,62 | 3,59 | 3,60 | 3,61 | 2.369 | 10.116.508 |
| 1/12/2025 | 3,59 | 3,56 | +0,28% | 3,54 | 3,60 | 3,57 | 3,56 | 3,57 | 3.632 | 16.749.390 |
| 28/11/2025 | 3,59 | 3,55 | 0,00% | 3,55 | 3,59 | 3,57 | 3,55 | 3,57 | 3.219 | 14.063.005 |
| 27/11/2025 | 3,56 | 3,55 | -0,28% | 3,54 | 3,59 | 3,56 | 3,55 | 3,59 | 2.613 | 10.380.333 |
| 26/11/2025 | 3,53 | 3,56 | 0,00% | 3,53 | 3,60 | 3,57 | 3,56 | 3,57 | 2.150 | 9.033.910 |
| 25/11/2025 | 3,54 | 3,56 | +1,14% | 3,48 | 3,57 | 3,52 | 3,54 | 3,56 | 3.055 | 12.504.328 |
| 24/11/2025 | 3,58 | 3,52 | -1,40% | 3,50 | 3,58 | 3,54 | 3,51 | 3,52 | 3.939 | 15.196.210 |
| 21/11/2025 | 3,63 | 3,57 | -0,83% | 3,54 | 3,63 | 3,57 | 3,57 | 3,60 | 3.618 | 13.591.433 |
| 19/11/2025 | 3,64 | 3,60 | 0,00% | 3,57 | 3,64 | 3,60 | 3,59 | 3,61 | 4.283 | 15.451.579 |
| 18/11/2025 | 3,63 | 3,60 | -0,55% | 3,60 | 3,65 | 3,62 | 3,60 | 3,64 | 1.735 | 6.765.817 |
| 17/11/2025 | 3,62 | 3,62 | +0,28% | 3,58 | 3,67 | 3,62 | 3,62 | 3,64 | 2.972 | 13.065.829 |
| 14/11/2025 | 3,64 | 3,61 | -0,82% | 3,61 | 3,64 | 3,63 | 3,61 | 3,62 | 2.616 | 9.335.779 |
| 13/11/2025 | 3,69 | 3,64 | -0,82% | 3,60 | 3,71 | 3,64 | 3,61 | 3,64 | 2.042 | 8.403.691 |
| 12/11/2025 | 3,60 | 3,67 | +1,94% | 3,59 | 3,69 | 3,62 | 3,63 | 3,67 | 2.022 | 9.119.232 |
| 11/11/2025 | 3,64 | 3,60 | -1,10% | 3,56 | 3,66 | 3,61 | 3,60 | 3,63 | 2.978 | 10.807.428 |
| 10/11/2025 | 3,64 | 3,64 | -1,36% | 3,61 | 3,68 | 3,63 | 3,62 | 3,64 | 3.176 | 13.819.147 |
| 7/11/2025 | 3,74 | 3,69 | -0,54% | 3,66 | 3,74 | 3,70 | 3,68 | 3,69 | 2.376 | 10.395.617 |
| 6/11/2025 | 3,78 | 3,71 | -1,33% | 3,69 | 3,80 | 3,72 | 3,69 | 3,71 | 2.335 | 10.797.480 |
| 5/11/2025 | 3,71 | 3,76 | +1,62% | 3,70 | 3,76 | 3,73 | 3,74 | 3,76 | 1.962 | 10.293.173 |
| 4/11/2025 | 3,63 | 3,70 | +2,78% | 3,61 | 3,75 | 3,70 | 3,70 | 3,71 | 2.462 | 12.460.424 |
| 3/11/2025 | 3,62 | 3,60 | 0,00% | 3,59 | 3,64 | 3,61 | 3,60 | 3,61 | 3.255 | 11.794.481 |
| 31/10/2025 | 3,64 | 3,60 | -0,28% | 3,57 | 3,64 | 3,59 | 3,60 | 3,61 | 2.435 | 11.510.803 |
| 30/10/2025 | 3,61 | 3,61 | +0,28% | 3,58 | 3,63 | 3,60 | 3,61 | 3,62 | 1.953 | 8.340.197 |
| 29/10/2025 | 3,63 | 3,60 | -0,83% | 3,59 | 3,66 | 3,62 | 3,60 | 3,62 | 2.085 | 9.494.056 |
| 28/10/2025 | 3,60 | 3,63 | +0,83% | 3,58 | 3,65 | 3,61 | 3,63 | 3,64 | 1.687 | 6.566.631 |
| 27/10/2025 | 3,64 | 3,60 | -0,55% | 3,58 | 3,65 | 3,61 | 3,58 | 3,60 | 2.411 | 9.533.463 |
| 24/10/2025 | 3,59 | 3,62 | +1,40% | 3,57 | 3,62 | 3,60 | 3,61 | 3,62 | 1.867 | 7.551.603 |
| 23/10/2025 | 3,56 | 3,57 | +0,28% | 3,54 | 3,59 | 3,56 | 3,56 | 3,57 | 1.386 | 6.876.446 |
| 22/10/2025 | 3,53 | 3,56 | +1,42% | 3,48 | 3,56 | 3,53 | 3,55 | 3,56 | 1.919 | 11.006.645 |
| 21/10/2025 | 3,55 | 3,51 | -0,28% | 3,48 | 3,55 | 3,51 | 3,49 | 3,51 | 2.203 | 10.772.351 |
| 20/10/2025 | 3,54 | 3,52 | +0,28% | 3,46 | 3,55 | 3,50 | 3,51 | 3,52 | 2.832 | 14.061.715 |
| 17/10/2025 | 3,55 | 3,51 | -0,85% | 3,49 | 3,57 | 3,52 | 3,50 | 3,51 | 2.801 | 13.503.225 |
| 16/10/2025 | 3,57 | 3,54 | 0,00% | 3,50 | 3,57 | 3,54 | 3,54 | 3,56 | 2.246 | 11.240.981 |
| 15/10/2025 | 3,57 | 3,54 | +0,28% | 3,50 | 3,57 | 3,52 | 3,53 | 3,54 | 2.855 | 14.675.808 |
| 14/10/2025 | 3,55 | 3,53 | +0,28% | 3,51 | 3,55 | 3,53 | 3,52 | 3,53 | 3.381 | 13.980.335 |
| 13/10/2025 | 3,51 | 3,52 | -0,28% | 3,50 | 3,56 | 3,53 | 3,52 | 3,53 | 2.685 | 11.794.156 |
| 10/10/2025 | 3,54 | 3,53 | +0,57% | 3,51 | 3,56 | 3,53 | 3,51 | 3,53 | 2.074 | 11.716.454 |
| 9/10/2025 | 3,57 | 3,51 | -1,40% | 3,50 | 3,59 | 3,52 | 3,50 | 3,51 | 2.260 | 9.893.724 |
| 8/10/2025 | 3,59 | 3,56 | 0,00% | 3,52 | 3,59 | 3,55 | 3,56 | 3,57 | 3.027 | 13.344.613 |
| 7/10/2025 | 3,62 | 3,56 | -1,39% | 3,52 | 3,62 | 3,59 | 3,56 | 3,58 | 3.253 | 14.958.369 |
| 6/10/2025 | 3,70 | 3,61 | -1,63% | 3,59 | 3,70 | 3,62 | 3,61 | 3,62 | 3.297 | 15.345.386 |
| 3/10/2025 | 3,67 | 3,67 | +0,82% | 3,63 | 3,70 | 3,67 | 3,66 | 3,67 | 1.944 | 8.673.587 |
| 2/10/2025 | 3,72 | 3,64 | -1,62% | 3,64 | 3,72 | 3,66 | 3,63 | 3,64 | 1.954 | 9.086.493 |
| 1/10/2025 | 3,63 | 3,70 | +1,37% | 3,61 | 3,70 | 3,67 | 3,69 | 3,70 | 2.256 | 10.705.916 |
| 30/9/2025 | 3,66 | 3,65 | 0,00% | 3,61 | 3,67 | 3,63 | 3,64 | 3,65 | 2.427 | 11.316.726 |
| 29/9/2025 | 3,70 | 3,65 | -1,08% | 3,63 | 3,71 | 3,66 | 3,64 | 3,65 | 2.845 | 12.534.435 |
| 26/9/2025 | 3,70 | 3,69 | 0,00% | 3,67 | 3,70 | 3,68 | 3,69 | 3,70 | 1.562 | 6.685.185 |
| 25/9/2025 | 3,71 | 3,69 | -0,27% | 3,66 | 3,71 | 3,68 | 3,69 | 3,70 | 1.986 | 8.368.683 |
| 24/9/2025 | 3,70 | 3,70 | +0,54% | 3,66 | 3,70 | 3,68 | 3,69 | 3,70 | 1.864 | 7.918.320 |
| 23/9/2025 | 3,73 | 3,68 | -0,81% | 3,67 | 3,73 | 3,69 | 3,67 | 3,68 | 2.048 | 8.754.716 |
| 22/9/2025 | 3,75 | 3,71 | -0,27% | 3,66 | 3,75 | 3,69 | 3,70 | 3,71 | 3.139 | 13.589.034 |
| 19/9/2025 | 3,72 | 3,72 | 0,00% | 3,70 | 3,73 | 3,71 | 3,71 | 3,72 | 1.795 | 7.856.930 |
| 18/9/2025 | 3,75 | 3,72 | -0,53% | 3,67 | 3,75 | 3,70 | 3,71 | 3,72 | 2.184 | 10.142.502 |
| 17/9/2025 | 3,75 | 3,74 | +0,54% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 2.147 | 10.466.564 |
| 16/9/2025 | 3,75 | 3,72 | -0,80% | 3,70 | 3,76 | 3,72 | 3,71 | 3,72 | 2.324 | 10.922.576 |
| 15/9/2025 | 3,76 | 3,75 | -0,27% | 3,70 | 3,78 | 3,74 | 3,74 | 3,75 | 2.969 | 13.528.850 |
| 12/9/2025 | 3,77 | 3,76 | -0,53% | 3,73 | 3,79 | 3,76 | 3,75 | 3,76 | 2.823 | 13.212.357 |
| 11/9/2025 | 3,77 | 3,78 | +0,80% | 3,73 | 3,79 | 3,76 | 3,77 | 3,78 | 1.981 | 12.088.028 |
| 10/9/2025 | 3,83 | 3,75 | -1,83% | 3,75 | 3,83 | 3,78 | 3,75 | 3,76 | 1.829 | 11.799.450 |
| 9/9/2025 | 3,78 | 3,82 | +1,33% | 3,75 | 3,82 | 3,79 | 3,80 | 3,82 | 1.631 | 9.183.599 |
| 8/9/2025 | 3,74 | 3,77 | +0,53% | 3,72 | 3,77 | 3,75 | 3,76 | 3,77 | 2.686 | 11.869.616 |
| 5/9/2025 | 3,77 | 3,75 | 0,00% | 3,72 | 3,79 | 3,74 | 3,74 | 3,75 | 2.369 | 11.525.650 |
| 4/9/2025 | 3,74 | 3,75 | +0,81% | 3,69 | 3,76 | 3,72 | 3,75 | 3,76 | 1.494 | 7.092.851 |
| 3/9/2025 | 3,74 | 3,72 | +0,54% | 3,68 | 3,78 | 3,72 | 3,71 | 3,72 | 2.011 | 10.301.992 |
| 2/9/2025 | 3,75 | 3,70 | -0,80% | 3,68 | 3,75 | 3,71 | 3,70 | 3,73 | 1.806 | 9.084.555 |
| 1/9/2025 | 3,77 | 3,73 | -0,27% | 3,69 | 3,77 | 3,72 | 3,73 | 3,74 | 2.974 | 13.337.615 |
| 29/8/2025 | 3,72 | 3,74 | +0,27% | 3,71 | 3,76 | 3,73 | 3,73 | 3,74 | 2.440 | 11.827.030 |
| 28/8/2025 | 3,73 | 3,73 | +0,27% | 3,71 | 3,78 | 3,73 | 3,73 | 3,74 | 1.827 | 9.401.702 |
| 27/8/2025 | 3,71 | 3,72 | +0,81% | 3,69 | 3,74 | 3,71 | 3,72 | 3,73 | 2.042 | 10.664.381 |
| 26/8/2025 | 3,74 | 3,69 | -0,81% | 3,68 | 3,74 | 3,70 | 3,69 | 3,70 | 2.085 | 8.572.944 |
| 25/8/2025 | 3,75 | 3,72 | 0,00% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 2.261 | 9.503.524 |
| 22/8/2025 | 3,67 | 3,72 | +2,48% | 3,65 | 3,75 | 3,70 | 3,71 | 3,72 | 1.690 | 8.802.722 |
| 21/8/2025 | 3,68 | 3,63 | -1,36% | 3,62 | 3,68 | 3,64 | 3,63 | 3,65 | 2.379 | 11.176.221 |
| 20/8/2025 | 3,70 | 3,68 | +0,55% | 3,65 | 3,70 | 3,67 | 3,67 | 3,68 | 2.337 | 9.238.418 |
| 19/8/2025 | 3,68 | 3,66 | -0,54% | 3,64 | 3,68 | 3,66 | 3,65 | 3,66 | 4.111 | 16.085.144 |
| 18/8/2025 | 3,72 | 3,68 | -0,54% | 3,66 | 3,74 | 3,69 | 3,67 | 3,68 | 2.624 | 13.197.301 |
| 15/8/2025 | 3,75 | 3,70 | -0,54% | 3,67 | 3,78 | 3,71 | 3,69 | 3,70 | 2.056 | 8.174.957 |
| 14/8/2025 | 3,73 | 3,72 | +0,54% | 3,65 | 3,73 | 3,70 | 3,72 | 3,73 | 2.129 | 8.014.463 |
| 13/8/2025 | 3,73 | 3,70 | -0,80% | 3,66 | 3,76 | 3,69 | 3,69 | 3,70 | 1.828 | 8.190.194 |
| 12/8/2025 | 3,80 | 3,73 | -0,80% | 3,71 | 3,80 | 3,75 | 3,72 | 3,73 | 1.955 | 9.899.295 |
| 11/8/2025 | 3,82 | 3,76 | -3,34% | 3,74 | 3,82 | 3,76 | 3,75 | 3,76 | 2.677 | 11.000.601 |
| 8/8/2025 | 3,82 | 3,89 | +2,91% | 3,76 | 3,89 | 3,82 | 3,85 | 3,89 | 2.044 | 9.537.789 |
| 7/8/2025 | 3,75 | 3,78 | +1,89% | 3,70 | 3,84 | 3,79 | 3,78 | 3,82 | 2.862 | 12.338.494 |
| 6/8/2025 | 3,70 | 3,71 | +0,54% | 3,63 | 3,71 | 3,67 | 3,69 | 3,71 | 2.323 | 9.770.140 |
| 5/8/2025 | 3,75 | 3,69 | -0,54% | 3,65 | 3,78 | 3,71 | 3,67 | 3,69 | 2.363 | 8.791.530 |
| 4/8/2025 | 3,78 | 3,71 | -0,80% | 3,68 | 3,78 | 3,72 | 3,71 | 3,76 | 2.374 | 9.779.030 |
| 1/8/2025 | 3,78 | 3,74 | -1,06% | 3,74 | 3,85 | 3,77 | 3,74 | 3,76 | 1.790 | 7.408.520 |
| 31/7/2025 | 3,81 | 3,78 | -0,26% | 3,72 | 3,83 | 3,77 | 3,77 | 3,78 | 1.800 | 8.278.494 |
| 30/7/2025 | 3,80 | 3,79 | +0,26% | 3,74 | 3,84 | 3,78 | 3,79 | 3,83 | 1.375 | 6.957.115 |
| 29/7/2025 | 3,80 | 3,78 | -0,53% | 3,76 | 3,84 | 3,78 | 3,77 | 3,78 | 1.315 | 6.101.361 |
| 28/7/2025 | 3,83 | 3,80 | -0,78% | 3,78 | 3,84 | 3,81 | 3,80 | 3,81 | 1.887 | 7.394.658 |
| 25/7/2025 | 3,81 | 3,83 | +0,79% | 3,77 | 3,84 | 3,81 | 3,83 | 3,84 | 1.357 | 5.022.262 |
| 24/7/2025 | 3,82 | 3,80 | -0,78% | 3,77 | 3,84 | 3,80 | 3,80 | 3,81 | 1.459 | 7.773.583 |
| 23/7/2025 | 3,82 | 3,83 | +0,52% | 3,80 | 3,86 | 3,83 | 3,82 | 3,83 | 1.397 | 6.652.721 |
| 22/7/2025 | 3,79 | 3,81 | +0,26% | 3,79 | 3,86 | 3,82 | 3,81 | 3,83 | 1.753 | 7.387.453 |
| 21/7/2025 | 3,84 | 3,80 | -1,81% | 3,80 | 3,88 | 3,83 | 3,80 | 3,83 | 2.170 | 9.379.396 |
| 18/7/2025 | 3,86 | 3,87 | -0,26% | 3,81 | 3,87 | 3,83 | 3,86 | 3,87 | 2.173 | 9.362.800 |
| 17/7/2025 | 3,88 | 3,88 | 0,00% | 3,85 | 3,93 | 3,88 | 3,88 | 3,92 | 1.580 | 8.307.385 |
| 16/7/2025 | 3,90 | 3,88 | -0,26% | 3,84 | 3,93 | 3,88 | 3,88 | 3,89 | 1.634 | 8.285.814 |
| 15/7/2025 | 3,88 | 3,89 | +0,52% | 3,84 | 3,93 | 3,89 | 3,89 | 3,92 | 2.023 | 10.299.286 |
| 14/7/2025 | 3,83 | 3,87 | +1,84% | 3,80 | 3,90 | 3,84 | 3,87 | 3,88 | 2.817 | 10.891.502 |
| 11/7/2025 | 3,86 | 3,80 | -1,04% | 3,77 | 3,86 | 3,81 | 3,80 | 3,81 | 1.737 | 6.957.545 |
| 10/7/2025 | 3,77 | 3,84 | +1,86% | 3,73 | 3,85 | 3,81 | 3,83 | 3,84 | 1.733 | 8.412.635 |
| 9/7/2025 | 3,78 | 3,77 | -0,79% | 3,77 | 3,86 | 3,80 | 3,77 | 3,81 | 1.709 | 7.753.737 |
| 8/7/2025 | 3,83 | 3,80 | -1,30% | 3,78 | 3,87 | 3,82 | 3,79 | 3,80 | 2.644 | 12.454.857 |
| 7/7/2025 | 4,00 | 3,85 | -3,75% | 3,85 | 4,00 | 3,92 | 3,85 | 3,87 | 3.203 | 14.266.526 |
| 4/7/2025 | 4,04 | 4,00 | -0,50% | 3,96 | 4,04 | 4,00 | 3,98 | 4,00 | 1.708 | 7.882.636 |
| 3/7/2025 | 3,94 | 4,02 | +3,08% | 3,88 | 4,02 | 3,97 | 3,98 | 4,02 | 1.796 | 8.327.647 |
| 2/7/2025 | 3,81 | 3,90 | +2,36% | 3,81 | 3,93 | 3,88 | 3,89 | 3,90 | 1.958 | 9.423.865 |
| 1/7/2025 | 3,82 | 3,81 | 0,00% | 3,77 | 3,85 | 3,80 | 3,80 | 3,81 | 2.525 | 12.432.778 |
| 30/6/2025 | 3,70 | 3,81 | +3,81% | 3,65 | 3,81 | 3,73 | 3,80 | 3,81 | 3.276 | 13.213.459 |
| 27/6/2025 | 3,69 | 3,67 | -0,54% | 3,63 | 3,71 | 3,68 | 3,67 | 3,68 | 2.027 | 8.811.849 |
| 26/6/2025 | 3,65 | 3,69 | +1,93% | 3,61 | 3,70 | 3,66 | 3,67 | 3,69 | 2.221 | 9.416.353 |
| 25/6/2025 | 3,67 | 3,62 | 0,00% | 3,57 | 3,70 | 3,61 | 3,60 | 3,62 | 2.291 | 9.640.517 |
| 24/6/2025 | 3,67 | 3,62 | -0,28% | 3,59 | 3,69 | 3,64 | 3,62 | 3,65 | 1.720 | 7.840.015 |
| 23/6/2025 | 3,65 | 3,63 | -0,55% | 3,59 | 3,65 | 3,61 | 3,62 | 3,63 | 3.117 | 13.806.990 |
| 20/6/2025 | 3,75 | 3,65 | -1,88% | 3,62 | 3,76 | 3,68 | 3,64 | 3,65 | 3.259 | 12.780.389 |
| 18/6/2025 | 3,79 | 3,72 | -1,06% | 3,72 | 3,82 | 3,77 | 3,72 | 3,79 | 2.321 | 9.545.242 |
| 17/6/2025 | 3,91 | 3,76 | -3,59% | 3,75 | 3,91 | 3,81 | 3,76 | 3,77 | 2.854 | 10.922.390 |
| 16/6/2025 | 3,86 | 3,90 | +1,83% | 3,83 | 3,92 | 3,87 | 3,87 | 3,90 | 2.551 | 9.386.774 |
| 13/6/2025 | 3,85 | 3,83 | 0,00% | 3,78 | 3,87 | 3,82 | 3,82 | 3,83 | 2.602 | 11.627.059 |
| 12/6/2025 | 3,86 | 3,83 | 0,00% | 3,75 | 3,86 | 3,79 | 3,82 | 3,83 | 2.326 | 9.340.151 |
| 11/6/2025 | 3,89 | 3,83 | -1,54% | 3,81 | 3,90 | 3,83 | 3,81 | 3,83 | 1.963 | 8.635.967 |
| 10/6/2025 | 3,88 | 3,89 | +0,26% | 3,86 | 3,92 | 3,89 | 3,88 | 3,89 | 1.826 | 8.087.912 |
| 9/6/2025 | 3,87 | 3,88 | +0,26% | 3,83 | 3,91 | 3,87 | 3,88 | 3,91 | 2.859 | 13.284.184 |
| 6/6/2025 | 3,88 | 3,87 | -0,51% | 3,84 | 3,91 | 3,86 | 3,86 | 3,87 | 2.719 | 14.365.366 |
| 5/6/2025 | 3,86 | 3,89 | +1,04% | 3,81 | 3,91 | 3,87 | 3,87 | 3,89 | 2.282 | 15.086.970 |
| 4/6/2025 | 3,85 | 3,85 | 0,00% | 3,81 | 3,87 | 3,83 | 3,84 | 3,85 | 2.157 | 11.280.169 |
| 3/6/2025 | 3,80 | 3,85 | +1,58% | 3,74 | 3,85 | 3,80 | 3,84 | 3,85 | 2.249 | 13.346.860 |
| 2/6/2025 | 3,82 | 3,79 | -1,04% | 3,76 | 3,84 | 3,80 | 3,78 | 3,79 | 3.470 | 18.296.356 |
| 30/5/2025 | 3,95 | 3,83 | -3,04% | 3,80 | 3,96 | 3,85 | 3,82 | 3,83 | 2.995 | 16.121.791 |
| 29/5/2025 | 3,98 | 3,95 | -0,75% | 3,91 | 3,98 | 3,96 | 3,94 | 3,95 | 2.031 | 13.038.969 |
| 28/5/2025 | 4,02 | 3,98 | -1,24% | 3,96 | 4,03 | 3,99 | 3,97 | 3,98 | 2.203 | 10.455.836 |
| 27/5/2025 | 4,02 | 4,03 | +0,75% | 3,99 | 4,04 | 4,01 | 4,02 | 4,03 | 1.697 | 10.434.323 |
| 26/5/2025 | 4,02 | 4,00 | +1,01% | 3,93 | 4,02 | 3,97 | 3,99 | 4,00 | 2.296 | 10.556.586 |
| 23/5/2025 | 3,98 | 3,96 | -1,25% | 3,95 | 4,03 | 3,97 | 3,96 | 3,97 | 2.300 | 8.619.059 |
| 22/5/2025 | 4,01 | 4,01 | +1,78% | 3,96 | 4,01 | 3,99 | 4,00 | 4,01 | 3.421 | 11.910.030 |
| 21/5/2025 | 3,98 | 3,94 | -0,51% | 3,94 | 4,00 | 3,97 | 3,94 | 3,95 | 1.868 | 8.239.049 |
| 20/5/2025 | 4,01 | 3,96 | -0,75% | 3,92 | 4,01 | 3,95 | 3,95 | 3,96 | 2.525 | 11.680.392 |
| 19/5/2025 | 3,98 | 3,99 | +0,25% | 3,93 | 4,02 | 3,97 | 3,98 | 3,99 | 2.622 | 11.178.112 |
| 16/5/2025 | 4,07 | 3,98 | -1,24% | 3,98 | 4,07 | 4,00 | 3,98 | 3,99 | 1.969 | 7.696.017 |
| 15/5/2025 | 4,01 | 4,03 | +1,51% | 3,97 | 4,05 | 4,00 | 4,02 | 4,03 | 2.611 | 9.082.728 |
| 14/5/2025 | 3,95 | 3,97 | -1,73% | 3,94 | 4,06 | 3,98 | 3,97 | 4,04 | 1.886 | 10.018.095 |
| 13/5/2025 | 3,96 | 4,04 | +2,02% | 3,95 | 4,05 | 4,00 | 4,03 | 4,04 | 1.975 | 9.718.825 |
| 12/5/2025 | 3,98 | 3,96 | +0,25% | 3,94 | 4,07 | 3,99 | 3,96 | 4,00 | 2.578 | 11.615.548 |
| 9/5/2025 | 4,08 | 3,95 | -3,66% | 3,95 | 4,10 | 4,00 | 3,95 | 3,99 | 2.425 | 10.192.205 |
| 8/5/2025 | 3,99 | 4,10 | +3,54% | 3,91 | 4,10 | 4,01 | 4,09 | 4,10 | 2.289 | 9.556.042 |
| 7/5/2025 | 3,85 | 3,96 | +3,13% | 3,83 | 3,98 | 3,91 | 3,95 | 3,96 | 2.262 | 10.542.057 |
| 6/5/2025 | 3,81 | 3,84 | +0,52% | 3,78 | 3,84 | 3,80 | 3,84 | 3,85 | 1.981 | 8.971.614 |
| 5/5/2025 | 3,85 | 3,82 | -0,52% | 3,79 | 3,87 | 3,82 | 3,81 | 3,82 | 2.806 | 12.153.961 |
| 2/5/2025 | 3,82 | 3,84 | -0,26% | 3,76 | 3,84 | 3,79 | 3,83 | 3,85 | 2.820 | 14.022.995 |
| 29/4/2025 | 3,85 | 3,85 | -0,26% | 3,83 | 3,88 | 3,85 | 3,84 | 3,85 | 1.795 | 7.597.323 |
| 28/4/2025 | 3,85 | 3,86 | +1,05% | 3,80 | 3,87 | 3,83 | 3,84 | 3,86 | 2.469 | 11.339.432 |
| 25/4/2025 | 3,83 | 3,82 | +0,79% | 3,77 | 3,84 | 3,81 | 3,82 | 3,83 | 2.313 | 10.118.385 |
| 24/4/2025 | 3,75 | 3,79 | +2,43% | 3,71 | 3,83 | 3,78 | 3,79 | 3,81 | 1.970 | 8.794.727 |
| 23/4/2025 | 3,71 | 3,70 | +0,54% | 3,67 | 3,74 | 3,69 | 3,70 | 3,72 | 2.202 | 9.881.458 |
| 22/4/2025 | 3,70 | 3,68 | -0,81% | 3,63 | 3,70 | 3,66 | 3,67 | 3,68 | 4.397 | 19.813.176 |
| 17/4/2025 | 3,70 | 3,71 | +0,54% | 3,64 | 3,71 | 3,67 | 3,68 | 3,71 | 2.431 | 9.922.881 |
| 16/4/2025 | 3,73 | 3,69 | -0,27% | 3,65 | 3,73 | 3,67 | 3,67 | 3,69 | 2.519 | 10.449.625 |
| 15/4/2025 | 3,77 | 3,70 | -1,60% | 3,68 | 3,77 | 3,72 | 3,69 | 3,70 | 2.793 | 12.326.858 |
| 14/4/2025 | 3,76 | 3,76 | 0,00% | 3,72 | 3,80 | 3,75 | 3,76 | 3,77 | 3.379 | 14.254.990 |
| 11/4/2025 | 3,75 | 3,76 | +1,35% | 3,67 | 3,76 | 3,70 | 3,75 | 3,76 | 2.683 | 13.115.007 |
| 10/4/2025 | 3,83 | 3,71 | -4,13% | 3,71 | 3,86 | 3,76 | 3,71 | 3,72 | 2.518 | 11.626.757 |
| 9/4/2025 | 3,77 | 3,87 | +2,11% | 3,72 | 3,90 | 3,78 | 3,86 | 3,87 | 2.287 | 11.455.991 |
| 8/4/2025 | 3,78 | 3,79 | +0,26% | 3,72 | 3,85 | 3,76 | 3,76 | 3,79 | 2.823 | 14.022.873 |
| 7/4/2025 | 3,83 | 3,78 | -0,53% | 3,71 | 3,84 | 3,75 | 3,76 | 3,78 | 4.704 | 21.661.005 |
| 4/4/2025 | 3,81 | 3,80 | 0,00% | 3,72 | 3,81 | 3,75 | 3,79 | 3,80 | 3.147 | 15.644.615 |
| 3/4/2025 | 3,86 | 3,80 | -1,55% | 3,74 | 3,87 | 3,79 | 3,79 | 3,80 | 3.234 | 17.296.215 |
| 2/4/2025 | 3,88 | 3,86 | +0,26% | 3,83 | 3,89 | 3,86 | 3,85 | 3,86 | 2.333 | 10.986.866 |
| 1/4/2025 | 3,89 | 3,85 | -0,77% | 3,80 | 3,90 | 3,86 | 3,85 | 3,87 | 3.118 | 13.659.516 |
| 31/3/2025 | 3,94 | 3,88 | -0,77% | 3,85 | 3,94 | 3,88 | 3,87 | 3,88 | 3.366 | 15.565.021 |
| 28/3/2025 | 3,94 | 3,91 | -0,26% | 3,88 | 3,97 | 3,91 | 3,91 | 3,92 | 2.319 | 11.144.593 |
| 27/3/2025 | 3,96 | 3,92 | -0,76% | 3,91 | 3,97 | 3,93 | 3,91 | 3,92 | 1.993 | 9.102.947 |
| 26/3/2025 | 3,93 | 3,95 | +1,02% | 3,87 | 3,95 | 3,90 | 3,93 | 3,95 | 2.710 | 12.883.224 |
| 25/3/2025 | 4,00 | 3,91 | -1,51% | 3,89 | 4,00 | 3,94 | 3,90 | 3,91 | 2.808 | 13.269.856 |
| 24/3/2025 | 4,04 | 3,97 | -1,00% | 3,94 | 4,04 | 3,97 | 3,95 | 3,97 | 3.420 | 15.395.348 |
| 21/3/2025 | 4,04 | 4,01 | -0,74% | 3,99 | 4,08 | 4,03 | 4,00 | 4,01 | 3.116 | 12.686.266 |
| 20/3/2025 | 4,12 | 4,04 | -0,98% | 4,04 | 4,12 | 4,07 | 4,04 | 4,07 | 2.816 | 10.733.877 |
| 19/3/2025 | 4,08 | 4,08 | +0,74% | 4,02 | 4,15 | 4,09 | 4,08 | 4,09 | 2.066 | 8.283.174 |
| 18/3/2025 | 4,10 | 4,05 | -0,74% | 4,03 | 4,10 | 4,06 | 4,04 | 4,05 | 2.958 | 11.226.993 |
| 17/3/2025 | 4,05 | 4,08 | +1,49% | 4,00 | 4,10 | 4,05 | 4,08 | 4,10 | 2.899 | 11.225.763 |
| 14/3/2025 | 4,03 | 4,02 | +1,26% | 3,95 | 4,08 | 4,00 | 4,01 | 4,02 | 3.253 | 12.600.189 |
| 13/3/2025 | 3,99 | 3,97 | +0,25% | 3,88 | 4,00 | 3,95 | 3,97 | 3,98 | 2.699 | 12.373.197 |