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: 2 Anos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,42 | 3,39 | 0,00% | 3,35 | 3,42 | 3,38 | 3,38 | 3,39 | 3.657 | 15.768.669 |
| 2/6/2026 | 3,37 | 3,39 | +0,59% | 3,34 | 3,39 | 3,37 | 3,38 | 3,39 | 1.961 | 9.396.157 |
| 1/6/2026 | 3,43 | 3,37 | -1,46% | 3,31 | 3,43 | 3,36 | 3,36 | 3,37 | 3.318 | 14.902.744 |
| 29/5/2026 | 3,39 | 3,42 | +0,88% | 3,33 | 3,42 | 3,37 | 3,40 | 3,42 | 2.470 | 11.461.142 |
| 28/5/2026 | 3,44 | 3,39 | -0,59% | 3,37 | 3,45 | 3,39 | 3,38 | 3,39 | 1.983 | 9.125.143 |
| 27/5/2026 | 3,40 | 3,41 | +0,89% | 3,38 | 3,48 | 3,42 | 3,40 | 3,41 | 2.291 | 10.152.070 |
| 26/5/2026 | 3,38 | 3,38 | +0,30% | 3,34 | 3,39 | 3,36 | 3,38 | 3,39 | 2.140 | 10.880.294 |
| 25/5/2026 | 3,37 | 3,37 | +1,20% | 3,32 | 3,38 | 3,35 | 3,36 | 3,37 | 2.865 | 12.737.854 |
| 22/5/2026 | 3,32 | 3,33 | 0,00% | 3,28 | 3,37 | 3,31 | 3,32 | 3,33 | 2.336 | 10.523.754 |
| 21/5/2026 | 3,36 | 3,33 | 0,00% | 3,29 | 3,36 | 3,31 | 3,32 | 3,33 | 2.935 | 16.113.394 |
| 20/5/2026 | 3,28 | 3,33 | +2,15% | 3,25 | 3,35 | 3,31 | 3,32 | 3,33 | 4.329 | 19.823.192 |
| 19/5/2026 | 3,30 | 3,26 | -1,51% | 3,23 | 3,34 | 3,27 | 3,25 | 3,26 | 2.891 | 13.707.443 |
| 18/5/2026 | 3,34 | 3,31 | -0,60% | 3,27 | 3,38 | 3,30 | 3,30 | 3,31 | 3.810 | 16.690.545 |
| 15/5/2026 | 3,40 | 3,33 | -2,63% | 3,31 | 3,40 | 3,35 | 3,32 | 3,33 | 4.542 | 18.197.342 |
| 14/5/2026 | 3,39 | 3,42 | +0,59% | 3,37 | 3,46 | 3,40 | 3,40 | 3,42 | 2.212 | 9.757.487 |
| 13/5/2026 | 3,42 | 3,40 | -0,58% | 3,35 | 3,46 | 3,39 | 3,39 | 3,40 | 2.881 | 13.500.721 |
| 12/5/2026 | 3,46 | 3,42 | -0,29% | 3,39 | 3,46 | 3,41 | 3,41 | 3,42 | 2.618 | 11.552.007 |
| 11/5/2026 | 3,49 | 3,43 | -0,87% | 3,41 | 3,49 | 3,44 | 3,43 | 3,44 | 3.334 | 14.753.052 |
| 8/5/2026 | 3,51 | 3,46 | -0,29% | 3,44 | 3,53 | 3,47 | 3,45 | 3,46 | 3.116 | 14.805.307 |
| 7/5/2026 | 3,53 | 3,47 | -1,14% | 3,42 | 3,54 | 3,46 | 3,44 | 3,47 | 3.115 | 15.572.672 |
| 6/5/2026 | 3,55 | 3,51 | 0,00% | 3,43 | 3,55 | 3,47 | 3,50 | 3,51 | 3.615 | 18.655.320 |
| 5/5/2026 | 3,50 | 3,51 | +0,86% | 3,46 | 3,53 | 3,49 | 3,50 | 3,51 | 2.806 | 16.112.252 |
| 4/5/2026 | 3,57 | 3,48 | -2,25% | 3,47 | 3,57 | 3,50 | 3,48 | 3,49 | 4.218 | 19.491.065 |
| 30/4/2026 | 3,54 | 3,56 | +1,14% | 3,48 | 3,56 | 3,52 | 3,56 | 3,57 | 3.139 | 15.929.590 |
| 29/4/2026 | 3,57 | 3,52 | -1,40% | 3,51 | 3,57 | 3,54 | 3,51 | 3,52 | 2.631 | 13.888.436 |
| 28/4/2026 | 3,61 | 3,57 | -0,83% | 3,55 | 3,62 | 3,57 | 3,56 | 3,57 | 2.180 | 11.674.255 |
| 27/4/2026 | 3,60 | 3,60 | +0,56% | 3,57 | 3,63 | 3,60 | 3,59 | 3,60 | 2.735 | 14.550.391 |
| 24/4/2026 | 3,66 | 3,58 | -1,10% | 3,57 | 3,70 | 3,60 | 3,58 | 3,59 | 3.138 | 17.208.714 |
| 23/4/2026 | 3,73 | 3,62 | -3,21% | 3,60 | 3,73 | 3,65 | 3,61 | 3,62 | 3.683 | 27.222.365 |
| 22/4/2026 | 3,76 | 3,74 | -0,53% | 3,73 | 3,78 | 3,75 | 3,73 | 3,74 | 2.493 | 13.169.847 |
| 20/4/2026 | 3,77 | 3,76 | -0,27% | 3,72 | 3,79 | 3,75 | 3,75 | 3,76 | 2.657 | 11.018.653 |
| 17/4/2026 | 3,80 | 3,77 | -0,79% | 3,75 | 3,85 | 3,78 | 3,76 | 3,77 | 2.006 | 11.259.549 |
| 16/4/2026 | 3,83 | 3,80 | -1,04% | 3,78 | 3,84 | 3,80 | 3,79 | 3,80 | 3.035 | 9.499.198 |
| 15/4/2026 | 3,88 | 3,84 | -0,78% | 3,81 | 3,90 | 3,85 | 3,83 | 3,84 | 4.577 | 11.205.667 |
| 14/4/2026 | 3,83 | 3,87 | +1,31% | 3,81 | 3,89 | 3,86 | 3,87 | 3,88 | 2.128 | 10.189.105 |
| 13/4/2026 | 3,80 | 3,82 | +0,53% | 3,76 | 3,84 | 3,80 | 3,82 | 3,83 | 2.498 | 13.241.008 |
| 10/4/2026 | 3,83 | 3,80 | -0,26% | 3,77 | 3,84 | 3,80 | 3,80 | 3,81 | 1.766 | 9.242.207 |
| 9/4/2026 | 3,80 | 3,81 | +1,33% | 3,76 | 3,83 | 3,79 | 3,80 | 3,81 | 1.886 | 7.703.150 |
| 8/4/2026 | 3,73 | 3,76 | +1,90% | 3,73 | 3,83 | 3,77 | 3,75 | 3,76 | 3.765 | 10.789.279 |
| 7/4/2026 | 3,83 | 3,69 | -3,40% | 3,65 | 3,83 | 3,69 | 3,68 | 3,69 | 3.370 | 19.212.023 |
| 6/4/2026 | 3,91 | 3,82 | -1,55% | 3,79 | 3,91 | 3,82 | 3,81 | 3,82 | 2.803 | 13.791.312 |
| 2/4/2026 | 3,89 | 3,88 | -0,51% | 3,80 | 3,91 | 3,85 | 3,87 | 3,88 | 1.764 | 10.497.219 |
| 1/4/2026 | 3,92 | 3,90 | -0,51% | 3,88 | 3,93 | 3,90 | 3,90 | 3,91 | 1.807 | 9.304.972 |
| 31/3/2026 | 3,84 | 3,92 | +2,35% | 3,84 | 3,93 | 3,88 | 3,90 | 3,92 | 1.428 | 7.492.272 |
| 30/3/2026 | 3,84 | 3,83 | -0,26% | 3,81 | 3,88 | 3,84 | 3,83 | 3,85 | 1.722 | 7.840.067 |
| 27/3/2026 | 3,82 | 3,84 | +0,52% | 3,81 | 3,88 | 3,84 | 3,84 | 3,86 | 1.443 | 9.184.555 |
| 26/3/2026 | 3,90 | 3,82 | -1,55% | 3,82 | 3,91 | 3,86 | 3,82 | 3,85 | 4.763 | 10.490.301 |
| 25/3/2026 | 3,82 | 3,88 | +1,04% | 3,81 | 3,93 | 3,88 | 3,87 | 3,88 | 3.549 | 7.943.010 |
| 24/3/2026 | 3,80 | 3,84 | +0,79% | 3,75 | 3,85 | 3,78 | 3,83 | 3,84 | 2.386 | 7.791.911 |
| 23/3/2026 | 3,73 | 3,81 | +1,60% | 3,70 | 3,83 | 3,77 | 3,81 | 3,83 | 2.198 | 11.157.841 |
| 20/3/2026 | 3,79 | 3,75 | -1,06% | 3,69 | 3,79 | 3,72 | 3,72 | 3,75 | 2.990 | 10.834.923 |
| 19/3/2026 | 3,83 | 3,79 | -0,52% | 3,74 | 3,85 | 3,77 | 3,78 | 3,79 | 3.927 | 11.243.963 |
| 18/3/2026 | 3,88 | 3,81 | -1,55% | 3,81 | 3,90 | 3,85 | 3,81 | 3,83 | 4.640 | 8.982.512 |
| 17/3/2026 | 3,86 | 3,87 | -0,51% | 3,84 | 3,90 | 3,87 | 3,87 | 3,89 | 1.609 | 8.415.392 |
| 16/3/2026 | 3,88 | 3,89 | +1,04% | 3,84 | 3,93 | 3,87 | 3,88 | 3,89 | 2.222 | 8.980.651 |
| 13/3/2026 | 3,85 | 3,85 | 0,00% | 3,83 | 3,89 | 3,85 | 3,84 | 3,85 | 2.406 | 10.317.957 |
| 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 |
| 12/3/2025 | 4,10 | 3,96 | -2,46% | 3,88 | 4,10 | 3,93 | 3,94 | 3,96 | 5.871 | 23.731.113 |
| 11/3/2025 | 4,14 | 4,06 | 0,00% | 3,99 | 4,14 | 4,03 | 4,02 | 4,06 | 2.896 | 11.342.532 |
| 10/3/2025 | 4,22 | 4,06 | -1,22% | 3,96 | 4,22 | 4,02 | 4,03 | 4,06 | 4.857 | 22.280.234 |
| 7/3/2025 | 4,13 | 4,11 | +0,74% | 4,00 | 4,17 | 4,09 | 4,11 | 4,16 | 3.345 | 13.241.470 |
| 6/3/2025 | 4,10 | 4,08 | -1,45% | 3,98 | 4,11 | 4,04 | 4,08 | 4,09 | 4.940 | 19.361.369 |
| 5/3/2025 | 4,07 | 4,14 | +0,73% | 4,07 | 4,33 | 4,16 | 4,10 | 4,16 | 2.066 | 9.045.024 |
| 28/2/2025 | 4,32 | 4,11 | -3,97% | 4,10 | 4,32 | 4,21 | 4,11 | 4,15 | 2.143 | 10.011.157 |
| 27/2/2025 | 4,23 | 4,28 | +2,39% | 4,18 | 4,30 | 4,24 | 4,28 | 4,30 | 1.534 | 7.046.011 |
| 26/2/2025 | 4,35 | 4,18 | -3,46% | 4,16 | 4,38 | 4,24 | 4,18 | 4,24 | 3.282 | 12.676.478 |
| 25/2/2025 | 4,33 | 4,33 | -0,92% | 4,32 | 4,38 | 4,34 | 4,33 | 4,36 | 1.933 | 6.672.582 |
| 24/2/2025 | 4,35 | 4,37 | +0,23% | 4,30 | 4,38 | 4,33 | 4,33 | 4,37 | 2.287 | 7.547.843 |
| 21/2/2025 | 4,40 | 4,36 | +0,23% | 4,28 | 4,41 | 4,33 | 4,31 | 4,36 | 1.762 | 7.054.963 |
| 20/2/2025 | 4,47 | 4,35 | -2,47% | 4,31 | 4,47 | 4,37 | 4,34 | 4,35 | 2.468 | 9.583.887 |
| 19/2/2025 | 4,47 | 4,46 | +0,45% | 4,41 | 4,48 | 4,46 | 4,44 | 4,46 | 1.878 | 6.265.000 |
| 18/2/2025 | 4,47 | 4,44 | 0,00% | 4,40 | 4,47 | 4,42 | 4,41 | 4,44 | 1.655 | 6.697.473 |
| 17/2/2025 | 4,58 | 4,44 | -1,55% | 4,44 | 4,58 | 4,51 | 4,44 | 4,48 | 2.546 | 10.247.016 |
| 14/2/2025 | 4,43 | 4,51 | +1,81% | 4,41 | 4,58 | 4,48 | 4,51 | 4,56 | 2.021 | 6.481.710 |
| 13/2/2025 | 4,44 | 4,43 | 0,00% | 4,39 | 4,47 | 4,43 | 4,43 | 4,47 | 1.392 | 5.214.361 |
| 12/2/2025 | 4,46 | 4,43 | -1,12% | 4,35 | 4,46 | 4,39 | 4,43 | 4,44 | 2.389 | 8.244.627 |
| 11/2/2025 | 4,51 | 4,48 | -0,44% | 4,45 | 4,56 | 4,50 | 4,48 | 4,51 | 1.659 | 6.881.837 |
| 10/2/2025 | 4,48 | 4,50 | -0,66% | 4,47 | 4,55 | 4,50 | 4,50 | 4,54 | 2.486 | 9.066.084 |
| 7/2/2025 | 4,63 | 4,53 | -2,16% | 4,46 | 4,65 | 4,54 | 4,49 | 4,53 | 2.156 | 10.080.688 |
| 6/2/2025 | 4,64 | 4,63 | 0,00% | 4,57 | 4,66 | 4,61 | 4,61 | 4,63 | 1.655 | 7.257.569 |
| 5/2/2025 | 4,63 | 4,63 | +0,65% | 4,57 | 4,67 | 4,61 | 4,60 | 4,63 | 1.772 | 7.794.851 |
| 4/2/2025 | 4,81 | 4,60 | -4,37% | 4,58 | 4,83 | 4,73 | 4,61 | 4,68 | 1.755 | 9.315.750 |
| 3/2/2025 | 4,80 | 4,81 | 0,00% | 4,77 | 4,86 | 4,81 | 4,78 | 4,81 | 2.890 | 13.579.638 |
| 31/1/2025 | 4,88 | 4,81 | -0,41% | 4,81 | 4,88 | 4,85 | 4,81 | 4,84 | 1.862 | 7.857.056 |
| 30/1/2025 | 4,72 | 4,83 | +1,90% | 4,70 | 4,88 | 4,78 | 4,82 | 4,83 | 1.787 | 8.804.519 |
| 29/1/2025 | 4,69 | 4,74 | 0,00% | 4,69 | 4,77 | 4,72 | 4,70 | 4,74 | 2.104 | 7.277.198 |
| 28/1/2025 | 4,82 | 4,74 | -0,63% | 4,73 | 4,85 | 4,79 | 4,74 | 4,76 | 1.504 | 6.174.667 |
| 27/1/2025 | 4,68 | 4,77 | +0,85% | 4,68 | 4,84 | 4,77 | 4,77 | 4,84 | 2.073 | 9.130.153 |
| 24/1/2025 | 4,72 | 4,73 | +1,28% | 4,65 | 4,78 | 4,71 | 4,73 | 4,77 | 1.658 | 5.941.058 |
| 23/1/2025 | 4,60 | 4,67 | +0,43% | 4,60 | 4,73 | 4,66 | 4,67 | 4,74 | 1.737 | 6.839.591 |
| 22/1/2025 | 4,63 | 4,65 | -0,21% | 4,58 | 4,72 | 4,66 | 4,61 | 4,65 | 1.696 | 7.562.183 |
| 21/1/2025 | 4,62 | 4,66 | -0,64% | 4,60 | 4,72 | 4,68 | 4,66 | 4,72 | 1.772 | 7.217.038 |
| 20/1/2025 | 4,62 | 4,69 | +1,52% | 4,58 | 4,74 | 4,65 | 4,66 | 4,69 | 2.582 | 11.010.960 |
| 17/1/2025 | 4,57 | 4,62 | +1,09% | 4,55 | 4,69 | 4,61 | 4,62 | 4,68 | 1.657 | 7.836.821 |
| 16/1/2025 | 4,61 | 4,57 | -1,72% | 4,48 | 4,64 | 4,55 | 4,57 | 4,58 | 2.118 | 9.745.673 |
| 15/1/2025 | 4,63 | 4,65 | +0,65% | 4,50 | 4,68 | 4,58 | 4,61 | 4,65 | 2.453 | 9.635.111 |
| 14/1/2025 | 4,66 | 4,62 | -0,86% | 4,60 | 4,73 | 4,67 | 4,60 | 4,62 | 2.277 | 9.644.895 |
| 13/1/2025 | 4,70 | 4,66 | -0,64% | 4,66 | 4,74 | 4,69 | 4,66 | 4,71 | 2.398 | 9.815.434 |
| 10/1/2025 | 4,70 | 4,69 | -1,05% | 4,62 | 4,70 | 4,66 | 4,66 | 4,69 | 1.481 | 6.518.070 |
| 9/1/2025 | 4,75 | 4,74 | -0,63% | 4,66 | 4,80 | 4,70 | 4,73 | 4,74 | 1.823 | 7.417.761 |
| 8/1/2025 | 4,85 | 4,77 | -0,63% | 4,71 | 4,89 | 4,79 | 4,77 | 4,79 | 2.048 | 8.577.179 |
| 7/1/2025 | 4,65 | 4,80 | +1,05% | 4,65 | 4,81 | 4,74 | 4,77 | 4,80 | 2.858 | 12.176.075 |
| 6/1/2025 | 4,76 | 4,75 | -1,04% | 4,64 | 4,78 | 4,71 | 4,72 | 4,75 | 2.703 | 14.212.374 |
| 3/1/2025 | 4,85 | 4,80 | -0,62% | 4,75 | 4,87 | 4,82 | 4,76 | 4,80 | 1.837 | 8.693.401 |
| 2/1/2025 | 4,97 | 4,83 | -2,03% | 4,77 | 5,00 | 4,84 | 4,82 | 4,83 | 3.715 | 19.175.348 |
| 30/12/2024 | 4,90 | 4,93 | +0,61% | 4,85 | 4,99 | 4,91 | 4,92 | 4,93 | 2.734 | 11.266.567 |
| 27/12/2024 | 4,87 | 4,90 | +0,62% | 4,80 | 4,95 | 4,88 | 4,89 | 4,90 | 2.127 | 8.334.336 |
| 26/12/2024 | 4,90 | 4,87 | -1,62% | 4,87 | 4,97 | 4,91 | 4,87 | 4,90 | 2.627 | 11.179.912 |
| 23/12/2024 | 4,93 | 4,95 | +2,06% | 4,79 | 4,95 | 4,85 | 4,89 | 4,95 | 2.990 | 12.043.958 |
| 20/12/2024 | 4,84 | 4,85 | +1,25% | 4,75 | 4,88 | 4,81 | 4,83 | 4,85 | 2.630 | 9.422.431 |
| 19/12/2024 | 4,77 | 4,79 | +0,84% | 4,77 | 4,87 | 4,82 | 4,79 | 4,82 | 1.537 | 8.302.876 |
| 18/12/2024 | 4,96 | 4,75 | -4,23% | 4,75 | 4,96 | 4,85 | 4,75 | 4,77 | 1.782 | 8.983.224 |
| 17/12/2024 | 4,85 | 4,96 | +2,27% | 4,78 | 4,99 | 4,91 | 4,92 | 4,97 | 1.665 | 8.357.955 |
| 16/12/2024 | 4,77 | 4,85 | +1,25% | 4,76 | 4,97 | 4,86 | 4,84 | 4,85 | 2.567 | 11.669.428 |
| 13/12/2024 | 4,85 | 4,79 | -0,21% | 4,77 | 4,87 | 4,80 | 4,78 | 4,79 | 2.252 | 9.409.213 |
| 12/12/2024 | 4,75 | 4,80 | -1,03% | 4,75 | 4,88 | 4,82 | 4,80 | 4,87 | 1.651 | 8.580.945 |
| 11/12/2024 | 4,80 | 4,85 | +2,11% | 4,73 | 4,88 | 4,77 | 4,85 | 4,88 | 1.982 | 10.105.634 |
| 10/12/2024 | 4,83 | 4,75 | -1,04% | 4,73 | 4,85 | 4,77 | 4,75 | 4,79 | 1.851 | 9.012.380 |
| 9/12/2024 | 4,70 | 4,80 | +1,48% | 4,67 | 4,84 | 4,72 | 4,80 | 4,84 | 3.059 | 13.339.439 |
| 6/12/2024 | 4,86 | 4,73 | -1,66% | 4,71 | 4,87 | 4,76 | 4,73 | 4,74 | 2.610 | 11.863.225 |
| 5/12/2024 | 4,74 | 4,81 | +2,78% | 4,68 | 4,81 | 4,76 | 4,80 | 4,81 | 1.804 | 10.296.976 |
| 4/12/2024 | 4,65 | 4,68 | +0,65% | 4,61 | 4,75 | 4,67 | 4,68 | 4,75 | 2.152 | 10.346.730 |
| 3/12/2024 | 4,64 | 4,65 | +1,31% | 4,55 | 4,65 | 4,61 | 4,63 | 4,65 | 2.154 | 12.524.884 |
| 2/12/2024 | 4,43 | 4,59 | +4,32% | 4,38 | 4,64 | 4,54 | 4,57 | 4,59 | 2.869 | 17.181.969 |
| 29/11/2024 | 4,42 | 4,40 | +0,69% | 4,37 | 4,54 | 4,45 | 4,38 | 4,49 | 2.626 | 15.779.034 |
| 28/11/2024 | 4,32 | 4,37 | +1,16% | 4,29 | 4,46 | 4,41 | 4,36 | 4,42 | 2.205 | 11.942.636 |
| 27/11/2024 | 4,31 | 4,32 | -0,23% | 4,29 | 4,39 | 4,33 | 4,31 | 4,32 | 2.557 | 11.578.818 |
| 26/11/2024 | 4,31 | 4,33 | 0,00% | 4,29 | 4,36 | 4,32 | 4,32 | 4,33 | 1.952 | 8.018.601 |
| 25/11/2024 | 4,35 | 4,33 | +0,23% | 4,27 | 4,35 | 4,31 | 4,31 | 4,33 | 3.184 | 12.926.049 |
| 22/11/2024 | 4,29 | 4,32 | +1,41% | 4,20 | 4,36 | 4,27 | 4,32 | 4,36 | 2.451 | 9.497.850 |
| 21/11/2024 | 4,20 | 4,26 | +1,43% | 4,16 | 4,30 | 4,23 | 4,23 | 4,27 | 4.862 | 16.269.536 |
| 19/11/2024 | 4,13 | 4,20 | +1,94% | 4,12 | 4,20 | 4,13 | 4,15 | 4,20 | 2.140 | 7.914.333 |
| 18/11/2024 | 4,13 | 4,12 | -0,24% | 4,10 | 4,19 | 4,12 | 4,12 | 4,15 | 3.542 | 12.750.336 |
| 14/11/2024 | 4,15 | 4,13 | -0,48% | 4,12 | 4,17 | 4,14 | 4,13 | 4,18 | 2.773 | 8.810.411 |
| 13/11/2024 | 4,12 | 4,15 | +1,22% | 4,07 | 4,16 | 4,11 | 4,15 | 4,16 | 2.034 | 8.030.040 |
| 12/11/2024 | 4,10 | 4,10 | -2,15% | 4,06 | 4,14 | 4,10 | 4,08 | 4,10 | 2.491 | 10.925.889 |
| 11/11/2024 | 4,19 | 4,19 | -0,24% | 4,15 | 4,19 | 4,17 | 4,18 | 4,19 | 3.321 | 13.425.183 |
| 8/11/2024 | 4,30 | 4,20 | -1,18% | 4,12 | 4,30 | 4,18 | 4,18 | 4,20 | 3.086 | 13.810.867 |
| 7/11/2024 | 4,48 | 4,25 | -4,28% | 4,24 | 4,48 | 4,31 | 4,25 | 4,27 | 3.166 | 12.655.857 |
| 6/11/2024 | 4,45 | 4,44 | +0,91% | 4,38 | 4,48 | 4,43 | 4,43 | 4,44 | 2.564 | 13.274.388 |
| 5/11/2024 | 4,36 | 4,40 | -1,12% | 4,36 | 4,49 | 4,41 | 4,40 | 4,42 | 2.636 | 12.051.080 |
| 4/11/2024 | 4,26 | 4,45 | +5,70% | 4,24 | 4,45 | 4,35 | 4,43 | 4,45 | 2.935 | 16.334.427 |
| 1/11/2024 | 4,23 | 4,21 | +0,24% | 4,17 | 4,25 | 4,20 | 4,21 | 4,22 | 2.293 | 8.884.361 |
| 31/10/2024 | 4,16 | 4,20 | +0,96% | 4,14 | 4,28 | 4,21 | 4,18 | 4,20 | 1.899 | 7.260.316 |
| 30/10/2024 | 4,12 | 4,16 | +0,48% | 4,11 | 4,21 | 4,16 | 4,14 | 4,16 | 2.145 | 7.711.513 |
| 29/10/2024 | 4,19 | 4,14 | -0,48% | 4,12 | 4,19 | 4,14 | 4,13 | 4,14 | 2.117 | 7.596.466 |
| 28/10/2024 | 4,15 | 4,16 | -0,24% | 4,15 | 4,24 | 4,18 | 4,16 | 4,17 | 2.629 | 10.270.675 |
| 25/10/2024 | 4,10 | 4,17 | +1,46% | 4,10 | 4,20 | 4,16 | 4,17 | 4,18 | 2.159 | 8.423.632 |
| 24/10/2024 | 4,12 | 4,11 | -0,48% | 4,10 | 4,13 | 4,11 | 4,11 | 4,12 | 1.719 | 7.042.677 |
| 23/10/2024 | 4,17 | 4,13 | -0,96% | 4,13 | 4,18 | 4,15 | 4,13 | 4,14 | 1.873 | 7.534.152 |
| 22/10/2024 | 4,17 | 4,17 | +0,24% | 4,12 | 4,20 | 4,16 | 4,16 | 4,17 | 1.859 | 8.848.902 |
| 21/10/2024 | 4,15 | 4,16 | +0,73% | 4,13 | 4,19 | 4,16 | 4,15 | 4,16 | 2.834 | 10.868.692 |
| 18/10/2024 | 4,14 | 4,13 | +0,73% | 4,10 | 4,17 | 4,13 | 4,13 | 4,16 | 1.998 | 8.753.468 |
| 17/10/2024 | 4,07 | 4,10 | 0,00% | 4,04 | 4,16 | 4,09 | 4,10 | 4,15 | 2.600 | 9.712.657 |
| 16/10/2024 | 4,10 | 4,10 | +1,23% | 4,05 | 4,11 | 4,08 | 4,10 | 4,11 | 2.672 | 10.005.996 |
| 15/10/2024 | 4,07 | 4,05 | +0,50% | 4,02 | 4,10 | 4,06 | 4,05 | 4,06 | 3.272 | 14.122.719 |
| 14/10/2024 | 4,04 | 4,03 | -0,25% | 3,99 | 4,06 | 4,02 | 4,03 | 4,05 | 5.059 | 21.017.104 |
| 11/10/2024 | 4,12 | 4,04 | -1,94% | 4,02 | 4,13 | 4,07 | 4,04 | 4,05 | 3.532 | 17.442.704 |
| 10/10/2024 | 4,20 | 4,12 | -2,14% | 4,11 | 4,21 | 4,15 | 4,11 | 4,12 | 2.840 | 12.880.528 |
| 9/10/2024 | 4,28 | 4,21 | -1,86% | 4,20 | 4,28 | 4,24 | 4,21 | 4,22 | 2.181 | 10.060.262 |
| 8/10/2024 | 4,31 | 4,29 | +0,70% | 4,20 | 4,33 | 4,25 | 4,28 | 4,29 | 2.487 | 9.626.992 |
| 7/10/2024 | 4,27 | 4,26 | -0,93% | 4,25 | 4,31 | 4,28 | 4,26 | 4,29 | 3.477 | 12.247.001 |
| 4/10/2024 | 4,29 | 4,30 | +1,65% | 4,23 | 4,30 | 4,26 | 4,28 | 4,30 | 2.371 | 10.279.952 |
| 3/10/2024 | 4,30 | 4,23 | -0,47% | 4,18 | 4,30 | 4,22 | 4,23 | 4,26 | 2.365 | 10.716.579 |
| 2/10/2024 | 4,22 | 4,25 | +0,95% | 4,21 | 4,31 | 4,27 | 4,25 | 4,26 | 2.227 | 8.997.064 |
| 1/10/2024 | 4,22 | 4,21 | -0,47% | 4,19 | 4,26 | 4,21 | 4,20 | 4,21 | 2.942 | 11.667.742 |
| 30/9/2024 | 4,30 | 4,23 | -0,70% | 4,21 | 4,32 | 4,26 | 4,22 | 4,23 | 2.806 | 10.589.609 |
| 26/9/2024 | 4,18 | 4,26 | +1,19% | 4,17 | 4,32 | 4,23 | 4,26 | 4,28 | 1.996 | 7.865.840 |
| 25/9/2024 | 4,25 | 4,21 | -0,71% | 4,18 | 4,27 | 4,21 | 4,20 | 4,21 | 2.279 | 7.995.560 |
| 24/9/2024 | 4,18 | 4,24 | +1,19% | 4,17 | 4,26 | 4,21 | 4,23 | 4,24 | 2.157 | 8.213.226 |
| 23/9/2024 | 4,26 | 4,19 | -1,18% | 4,16 | 4,28 | 4,19 | 4,18 | 4,19 | 3.665 | 14.526.955 |
| 20/9/2024 | 4,32 | 4,24 | -0,47% | 4,20 | 4,32 | 4,23 | 4,23 | 4,24 | 2.855 | 11.002.148 |
| 19/9/2024 | 4,35 | 4,26 | -0,93% | 4,26 | 4,36 | 4,29 | 4,26 | 4,29 | 2.204 | 8.629.570 |
| 18/9/2024 | 4,36 | 4,30 | -1,15% | 4,28 | 4,36 | 4,32 | 4,29 | 4,30 | 2.644 | 10.257.238 |
| 17/9/2024 | 4,39 | 4,35 | +0,23% | 4,32 | 4,40 | 4,34 | 4,34 | 4,35 | 2.416 | 9.572.553 |
| 16/9/2024 | 4,42 | 4,34 | -1,59% | 4,34 | 4,45 | 4,38 | 4,34 | 4,35 | 3.703 | 14.332.609 |
| 13/9/2024 | 4,37 | 4,41 | +1,38% | 4,36 | 4,44 | 4,40 | 4,41 | 4,42 | 2.566 | 8.911.872 |
| 12/9/2024 | 4,44 | 4,35 | -1,58% | 4,35 | 4,44 | 4,38 | 4,35 | 4,38 | 2.352 | 9.064.484 |
| 11/9/2024 | 4,42 | 4,42 | 0,00% | 4,36 | 4,44 | 4,40 | 4,41 | 4,42 | 2.439 | 12.487.851 |
| 10/9/2024 | 4,44 | 4,42 | +0,68% | 4,36 | 4,53 | 4,44 | 4,41 | 4,42 | 2.480 | 12.158.061 |
| 9/9/2024 | 4,41 | 4,39 | 0,00% | 4,32 | 4,42 | 4,37 | 4,38 | 4,39 | 3.775 | 15.084.753 |
| 6/9/2024 | 4,39 | 4,39 | -0,23% | 4,32 | 4,39 | 4,34 | 4,36 | 4,39 | 3.526 | 14.355.392 |
| 5/9/2024 | 4,40 | 4,40 | -0,23% | 4,38 | 4,42 | 4,39 | 4,38 | 4,40 | 2.509 | 9.656.697 |
| 4/9/2024 | 4,32 | 4,41 | +1,85% | 4,31 | 4,42 | 4,37 | 4,41 | 4,42 | 2.724 | 10.285.078 |
| 3/9/2024 | 4,33 | 4,33 | +0,46% | 4,28 | 4,35 | 4,31 | 4,31 | 4,33 | 3.034 | 11.869.412 |
| 2/9/2024 | 4,42 | 4,31 | -1,60% | 4,29 | 4,42 | 4,33 | 4,30 | 4,31 | 4.690 | 17.915.265 |
| 30/8/2024 | 4,38 | 4,38 | +0,92% | 4,27 | 4,38 | 4,30 | 4,34 | 4,38 | 4.256 | 16.473.613 |
| 29/8/2024 | 4,40 | 4,34 | -1,36% | 4,31 | 4,41 | 4,35 | 4,33 | 4,34 | 2.458 | 9.642.922 |
| 28/8/2024 | 4,44 | 4,40 | -1,12% | 4,38 | 4,44 | 4,41 | 4,39 | 4,40 | 2.004 | 7.607.833 |
| 27/8/2024 | 4,45 | 4,45 | -0,45% | 4,40 | 4,46 | 4,42 | 4,44 | 4,45 | 2.067 | 8.777.373 |
| 26/8/2024 | 4,46 | 4,47 | -0,22% | 4,40 | 4,48 | 4,43 | 4,45 | 4,47 | 3.190 | 12.203.271 |
| 23/8/2024 | 4,47 | 4,48 | +0,90% | 4,43 | 4,49 | 4,46 | 4,45 | 4,48 | 2.190 | 9.719.379 |
| 22/8/2024 | 4,50 | 4,44 | 0,00% | 4,41 | 4,50 | 4,45 | 4,44 | 4,45 | 2.197 | 9.749.123 |
| 21/8/2024 | 4,43 | 4,44 | +0,23% | 4,40 | 4,49 | 4,43 | 4,44 | 4,48 | 2.852 | 12.050.237 |
| 20/8/2024 | 4,34 | 4,43 | +3,26% | 4,28 | 4,44 | 4,35 | 4,40 | 4,43 | 3.040 | 13.303.972 |
| 19/8/2024 | 4,27 | 4,29 | +0,94% | 4,22 | 4,31 | 4,26 | 4,28 | 4,29 | 3.859 | 14.713.710 |
| 16/8/2024 | 4,26 | 4,25 | 0,00% | 4,18 | 4,27 | 4,21 | 4,23 | 4,25 | 3.679 | 13.726.266 |
| 15/8/2024 | 4,31 | 4,25 | +0,95% | 4,18 | 4,31 | 4,21 | 4,24 | 4,25 | 5.510 | 18.792.648 |
| 14/8/2024 | 4,19 | 4,21 | +0,24% | 4,17 | 4,26 | 4,21 | 4,21 | 4,25 | 2.789 | 10.067.173 |
| 13/8/2024 | 4,22 | 4,20 | +0,48% | 4,16 | 4,22 | 4,18 | 4,17 | 4,20 | 2.203 | 9.962.755 |
| 12/8/2024 | 4,20 | 4,18 | -0,95% | 4,15 | 4,23 | 4,18 | 4,18 | 4,19 | 3.302 | 14.922.728 |
| 9/8/2024 | 4,22 | 4,22 | +0,72% | 4,15 | 4,23 | 4,18 | 4,22 | 4,23 | 2.417 | 10.734.767 |
| 8/8/2024 | 4,17 | 4,19 | +0,48% | 4,12 | 4,21 | 4,17 | 4,19 | 4,20 | 2.567 | 10.895.786 |
| 7/8/2024 | 4,21 | 4,17 | -0,48% | 4,15 | 4,22 | 4,17 | 4,15 | 4,17 | 3.456 | 13.634.972 |
| 6/8/2024 | 4,23 | 4,19 | -3,01% | 4,16 | 4,24 | 4,19 | 4,17 | 4,19 | 3.162 | 14.778.970 |
| 5/8/2024 | 4,37 | 4,32 | -2,04% | 4,27 | 4,38 | 4,32 | 4,31 | 4,32 | 3.555 | 15.871.112 |
| 2/8/2024 | 4,47 | 4,41 | -0,90% | 4,37 | 4,47 | 4,41 | 4,40 | 4,41 | 2.147 | 10.125.489 |
| 1/8/2024 | 4,45 | 4,45 | -0,22% | 4,37 | 4,47 | 4,42 | 4,44 | 4,45 | 2.287 | 9.667.448 |
| 31/7/2024 | 4,44 | 4,46 | -0,22% | 4,38 | 4,48 | 4,43 | 4,44 | 4,46 | 2.204 | 9.793.562 |
| 30/7/2024 | 4,33 | 4,47 | +1,36% | 4,33 | 4,47 | 4,41 | 4,45 | 4,47 | 1.950 | 9.687.768 |
| 29/7/2024 | 4,25 | 4,41 | +3,76% | 4,25 | 4,42 | 4,31 | 4,38 | 4,41 | 2.376 | 9.365.496 |
| 26/7/2024 | 4,33 | 4,25 | -0,70% | 4,25 | 4,35 | 4,28 | 4,25 | 4,28 | 2.102 | 7.733.524 |
| 25/7/2024 | 4,35 | 4,28 | -1,38% | 4,28 | 4,36 | 4,32 | 4,28 | 4,29 | 1.897 | 6.299.664 |
| 24/7/2024 | 4,34 | 4,34 | 0,00% | 4,31 | 4,36 | 4,33 | 4,33 | 4,34 | 1.815 | 6.848.414 |
| 23/7/2024 | 4,39 | 4,34 | -1,59% | 4,34 | 4,45 | 4,39 | 4,34 | 4,35 | 1.827 | 6.927.521 |
| 22/7/2024 | 4,36 | 4,41 | +1,38% | 4,30 | 4,42 | 4,37 | 4,40 | 4,41 | 2.646 | 10.856.283 |
| 19/7/2024 | 4,30 | 4,35 | +0,93% | 4,29 | 4,37 | 4,33 | 4,32 | 4,35 | 1.545 | 6.986.444 |
| 18/7/2024 | 4,32 | 4,31 | -0,69% | 4,28 | 4,36 | 4,31 | 4,29 | 4,31 | 2.043 | 7.929.015 |
| 17/7/2024 | 4,30 | 4,34 | +0,70% | 4,30 | 4,38 | 4,33 | 4,33 | 4,34 | 2.333 | 9.466.932 |
| 16/7/2024 | 4,27 | 4,31 | +1,17% | 4,26 | 4,33 | 4,30 | 4,31 | 4,34 | 2.171 | 8.992.459 |
| 15/7/2024 | 4,22 | 4,26 | +0,47% | 4,20 | 4,31 | 4,24 | 4,26 | 4,27 | 3.480 | 13.870.620 |
| 12/7/2024 | 4,23 | 4,24 | +0,95% | 4,18 | 4,24 | 4,21 | 4,22 | 4,24 | 2.465 | 8.298.676 |
| 11/7/2024 | 4,21 | 4,20 | +0,48% | 4,18 | 4,22 | 4,20 | 4,20 | 4,21 | 2.021 | 7.695.612 |
| 10/7/2024 | 4,18 | 4,18 | -0,24% | 4,16 | 4,22 | 4,18 | 4,18 | 4,20 | 2.435 | 10.133.200 |
| 9/7/2024 | 4,19 | 4,19 | 0,00% | 4,14 | 4,20 | 4,16 | 4,18 | 4,19 | 2.507 | 9.813.377 |
| 8/7/2024 | 4,23 | 4,19 | -0,71% | 4,15 | 4,25 | 4,18 | 4,18 | 4,19 | 3.782 | 14.212.965 |
| 5/7/2024 | 4,32 | 4,22 | -2,09% | 4,21 | 4,33 | 4,25 | 4,21 | 4,22 | 3.014 | 11.472.858 |
| 4/7/2024 | 4,28 | 4,31 | +0,70% | 4,27 | 4,35 | 4,29 | 4,30 | 4,31 | 1.959 | 8.654.025 |
| 3/7/2024 | 4,36 | 4,28 | -1,61% | 4,28 | 4,42 | 4,33 | 4,28 | 4,30 | 2.324 | 11.187.623 |
| 2/7/2024 | 4,37 | 4,35 | -0,46% | 4,33 | 4,43 | 4,37 | 4,34 | 4,35 | 2.597 | 10.420.159 |
| 1/7/2024 | 4,30 | 4,37 | +2,10% | 4,28 | 4,43 | 4,38 | 4,37 | 4,40 | 2.936 | 13.908.094 |
| 28/6/2024 | 4,27 | 4,28 | +0,23% | 4,25 | 4,32 | 4,28 | 4,28 | 4,30 | 3.036 | 11.276.555 |
| 27/6/2024 | 4,16 | 4,27 | +1,91% | 4,14 | 4,36 | 4,29 | 4,27 | 4,28 | 2.447 | 10.116.031 |
| 26/6/2024 | 4,16 | 4,19 | +0,72% | 4,12 | 4,21 | 4,17 | 4,16 | 4,19 | 1.968 | 8.058.616 |
| 25/6/2024 | 4,13 | 4,16 | +0,97% | 4,11 | 4,16 | 4,13 | 4,15 | 4,16 | 2.149 | 7.841.490 |
| 24/6/2024 | 4,15 | 4,12 | -2,14% | 4,10 | 4,16 | 4,13 | 4,12 | 4,15 | 2.998 | 12.547.700 |
| 21/6/2024 | 4,13 | 4,21 | +2,43% | 4,12 | 4,21 | 4,15 | 4,19 | 4,21 | 2.711 | 9.444.354 |
| 20/6/2024 | 4,13 | 4,11 | -0,72% | 4,10 | 4,17 | 4,13 | 4,11 | 4,14 | 2.486 | 9.089.663 |
| 19/6/2024 | 4,11 | 4,14 | +0,98% | 4,08 | 4,14 | 4,11 | 4,14 | 4,15 | 2.278 | 9.398.835 |
| 18/6/2024 | 4,09 | 4,10 | -0,24% | 4,06 | 4,15 | 4,10 | 4,09 | 4,11 | 2.398 | 10.719.816 |
| 17/6/2024 | 4,08 | 4,11 | +0,98% | 4,07 | 4,13 | 4,09 | 4,08 | 4,11 | 3.063 | 13.856.735 |
| 14/6/2024 | 4,11 | 4,07 | -0,73% | 4,03 | 4,12 | 4,07 | 4,07 | 4,09 | 3.231 | 11.932.902 |
| 13/6/2024 | 4,11 | 4,10 | -0,24% | 4,08 | 4,14 | 4,11 | 4,10 | 4,12 | 2.072 | 8.485.734 |
| 12/6/2024 | 4,08 | 4,11 | +0,74% | 3,99 | 4,15 | 4,05 | 4,09 | 4,11 | 2.528 | 12.893.886 |
| 11/6/2024 | 4,04 | 4,08 | +2,00% | 4,00 | 4,10 | 4,05 | 4,08 | 4,09 | 2.655 | 12.183.261 |
| 10/6/2024 | 4,04 | 4,00 | -0,74% | 4,00 | 4,09 | 4,02 | 4,00 | 4,01 | 4.299 | 17.746.114 |
| 7/6/2024 | 4,03 | 4,03 | 0,00% | 3,97 | 4,05 | 4,00 | 4,02 | 4,03 | 4.085 | 18.633.153 |
| 6/6/2024 | 4,04 | 4,03 | +0,25% | 3,93 | 4,06 | 3,98 | 4,02 | 4,03 | 5.150 | 26.940.814 |
| 5/6/2024 | 4,06 | 4,02 | -0,25% | 3,97 | 4,07 | 4,02 | 4,00 | 4,02 | 4.761 | 22.785.130 |
| 4/6/2024 | 4,05 | 4,03 | -0,25% | 4,02 | 4,07 | 4,03 | 4,03 | 4,05 | 3.510 | 16.540.337 |