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.
KLBN4 - KLABIN S/A - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,41 | 3,35 | 0,00% | 3,33 | 3,41 | 3,35 | 3,35 | 3,36 | 8.894 | 2.088.952.800 |
| 2/6/2026 | 3,36 | 3,35 | -0,30% | 3,32 | 3,37 | 3,34 | 3,35 | 3,36 | 6.176 | 2.213.718.200 |
| 1/6/2026 | 3,34 | 3,36 | +0,90% | 3,29 | 3,36 | 3,32 | 3,35 | 3,36 | 8.412 | 3.117.844.200 |
| 29/5/2026 | 3,35 | 3,33 | -0,60% | 3,31 | 3,36 | 3,33 | 3,33 | 3,34 | 4.073 | 1.529.711.000 |
| 28/5/2026 | 3,37 | 3,35 | -0,30% | 3,32 | 3,39 | 3,35 | 3,34 | 3,35 | 3.313 | 1.307.813.800 |
| 27/5/2026 | 3,37 | 3,36 | +0,90% | 3,34 | 3,42 | 3,37 | 3,36 | 3,37 | 4.593 | 1.275.037.100 |
| 26/5/2026 | 3,33 | 3,33 | +0,60% | 3,29 | 3,34 | 3,31 | 3,32 | 3,33 | 5.492 | 1.889.548.300 |
| 25/5/2026 | 3,33 | 3,31 | +0,30% | 3,29 | 3,33 | 3,30 | 3,30 | 3,31 | 4.804 | 1.620.289.300 |
| 22/5/2026 | 3,32 | 3,30 | -0,60% | 3,27 | 3,33 | 3,29 | 3,30 | 3,31 | 6.087 | 1.641.912.100 |
| 21/5/2026 | 3,35 | 3,32 | -0,30% | 3,29 | 3,35 | 3,31 | 3,31 | 3,32 | 5.762 | 2.177.455.600 |
| 20/5/2026 | 3,26 | 3,33 | +2,78% | 3,24 | 3,35 | 3,31 | 3,32 | 3,33 | 13.475 | 2.309.698.000 |
| 19/5/2026 | 3,28 | 3,24 | -1,22% | 3,24 | 3,29 | 3,25 | 3,24 | 3,25 | 11.062 | 2.591.272.400 |
| 18/5/2026 | 3,32 | 3,28 | -0,61% | 3,26 | 3,32 | 3,28 | 3,27 | 3,28 | 8.398 | 3.133.750.800 |
| 15/5/2026 | 3,39 | 3,30 | -2,37% | 3,29 | 3,39 | 3,32 | 3,29 | 3,30 | 9.840 | 3.026.679.100 |
| 14/5/2026 | 3,39 | 3,38 | +0,30% | 3,36 | 3,41 | 3,38 | 3,38 | 3,39 | 3.992 | 1.106.206.300 |
| 13/5/2026 | 3,37 | 3,37 | 0,00% | 3,34 | 3,40 | 3,36 | 3,37 | 3,39 | 7.913 | 2.288.673.800 |
| 12/5/2026 | 3,41 | 3,37 | -0,88% | 3,37 | 3,43 | 3,38 | 3,37 | 3,38 | 7.214 | 2.096.787.300 |
| 11/5/2026 | 3,46 | 3,40 | -1,45% | 3,40 | 3,48 | 3,42 | 3,40 | 3,41 | 5.398 | 1.415.846.800 |
| 8/5/2026 | 3,43 | 3,45 | +1,17% | 3,41 | 3,48 | 3,45 | 3,45 | 3,46 | 4.514 | 2.028.002.800 |
| 7/5/2026 | 3,42 | 3,41 | 0,00% | 3,39 | 3,44 | 3,41 | 3,40 | 3,41 | 6.839 | 3.459.056.200 |
| 6/5/2026 | 3,51 | 3,41 | -2,01% | 3,40 | 3,52 | 3,42 | 3,41 | 3,42 | 11.970 | 5.511.926.100 |
| 5/5/2026 | 3,48 | 3,48 | +0,58% | 3,45 | 3,50 | 3,47 | 3,47 | 3,48 | 6.443 | 3.161.338.700 |
| 4/5/2026 | 3,54 | 3,46 | -3,08% | 3,46 | 3,56 | 3,48 | 3,46 | 3,47 | 11.862 | 5.322.189.200 |
| 30/4/2026 | 3,57 | 3,57 | +0,85% | 3,51 | 3,58 | 3,55 | 3,57 | 3,58 | 6.890 | 2.990.674.000 |
| 29/4/2026 | 3,58 | 3,54 | -1,67% | 3,53 | 3,60 | 3,55 | 3,54 | 3,55 | 6.942 | 2.595.617.600 |
| 28/4/2026 | 3,60 | 3,60 | +0,28% | 3,56 | 3,61 | 3,58 | 3,59 | 3,60 | 6.927 | 2.144.978.800 |
| 27/4/2026 | 3,60 | 3,59 | +0,28% | 3,58 | 3,63 | 3,60 | 3,59 | 3,60 | 5.090 | 1.768.823.300 |
| 24/4/2026 | 3,64 | 3,58 | -1,38% | 3,58 | 3,66 | 3,59 | 3,58 | 3,60 | 6.293 | 2.351.346.500 |
| 23/4/2026 | 3,74 | 3,63 | -3,46% | 3,61 | 3,74 | 3,65 | 3,63 | 3,64 | 9.275 | 4.347.996.600 |
| 22/4/2026 | 3,77 | 3,76 | 0,00% | 3,74 | 3,80 | 3,76 | 3,75 | 3,76 | 4.683 | 1.940.303.200 |
| 20/4/2026 | 3,78 | 3,76 | -1,05% | 3,75 | 3,80 | 3,77 | 3,76 | 3,77 | 3.558 | 1.153.822.400 |
| 17/4/2026 | 3,83 | 3,80 | 0,00% | 3,76 | 3,85 | 3,78 | 3,79 | 3,80 | 3.807 | 1.421.900.300 |
| 16/4/2026 | 3,84 | 3,80 | -1,30% | 3,79 | 3,85 | 3,81 | 3,79 | 3,80 | 2.817 | 1.029.721.700 |
| 15/4/2026 | 3,90 | 3,85 | -1,03% | 3,82 | 3,91 | 3,85 | 3,84 | 3,85 | 2.787 | 938.324.000 |
| 14/4/2026 | 3,85 | 3,89 | +1,04% | 3,83 | 3,92 | 3,88 | 3,89 | 3,90 | 2.910 | 1.267.076.400 |
| 13/4/2026 | 3,79 | 3,85 | +0,79% | 3,78 | 3,85 | 3,81 | 3,84 | 3,85 | 2.333 | 1.012.314.100 |
| 10/4/2026 | 3,83 | 3,82 | -0,26% | 3,81 | 3,88 | 3,83 | 3,82 | 3,83 | 2.655 | 902.678.200 |
| 9/4/2026 | 3,79 | 3,83 | +1,32% | 3,77 | 3,85 | 3,81 | 3,83 | 3,84 | 2.759 | 1.258.331.800 |
| 8/4/2026 | 3,76 | 3,78 | +2,44% | 3,75 | 3,83 | 3,79 | 3,78 | 3,79 | 3.849 | 2.008.490.300 |
| 7/4/2026 | 3,83 | 3,69 | -3,40% | 3,66 | 3,83 | 3,70 | 3,69 | 3,70 | 9.867 | 4.170.684.100 |
| 6/4/2026 | 3,89 | 3,82 | -1,55% | 3,81 | 3,90 | 3,83 | 3,82 | 3,83 | 4.966 | 2.023.120.500 |
| 2/4/2026 | 3,93 | 3,88 | -1,52% | 3,83 | 3,93 | 3,86 | 3,88 | 3,89 | 2.764 | 1.377.756.400 |
| 1/4/2026 | 3,94 | 3,94 | 0,00% | 3,91 | 3,96 | 3,93 | 3,93 | 3,94 | 3.112 | 1.225.527.100 |
| 31/3/2026 | 3,87 | 3,94 | +2,60% | 3,85 | 3,94 | 3,89 | 3,94 | 3,95 | 3.110 | 1.845.429.800 |
| 30/3/2026 | 3,84 | 3,84 | +0,26% | 3,80 | 3,87 | 3,84 | 3,83 | 3,84 | 2.631 | 695.157.300 |
| 27/3/2026 | 3,84 | 3,83 | 0,00% | 3,83 | 3,87 | 3,84 | 3,83 | 3,84 | 2.237 | 594.940.100 |
| 26/3/2026 | 3,90 | 3,83 | -2,30% | 3,83 | 3,90 | 3,86 | 3,83 | 3,84 | 3.471 | 1.460.881.800 |
| 25/3/2026 | 3,88 | 3,92 | +2,08% | 3,86 | 3,92 | 3,89 | 3,91 | 3,92 | 3.351 | 1.031.934.800 |
| 24/3/2026 | 3,80 | 3,84 | +0,52% | 3,75 | 3,84 | 3,79 | 3,83 | 3,84 | 2.801 | 1.589.089.800 |
| 23/3/2026 | 3,73 | 3,82 | +3,24% | 3,69 | 3,82 | 3,76 | 3,80 | 3,82 | 2.735 | 814.211.600 |
| 20/3/2026 | 3,78 | 3,70 | -2,12% | 3,67 | 3,78 | 3,70 | 3,70 | 3,71 | 5.171 | 2.222.486.800 |
| 19/3/2026 | 3,80 | 3,78 | -0,53% | 3,72 | 3,80 | 3,75 | 3,77 | 3,78 | 3.444 | 1.629.957.600 |
| 18/3/2026 | 3,85 | 3,80 | -1,30% | 3,79 | 3,87 | 3,82 | 3,80 | 3,81 | 3.254 | 1.609.956.300 |
| 17/3/2026 | 3,85 | 3,85 | 0,00% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 1.763 | 831.657.600 |
| 16/3/2026 | 3,85 | 3,85 | +0,52% | 3,84 | 3,91 | 3,86 | 3,85 | 3,86 | 1.943 | 882.209.400 |
| 13/3/2026 | 3,85 | 3,83 | -0,52% | 3,81 | 3,89 | 3,84 | 3,83 | 3,84 | 2.385 | 1.207.506.900 |
| 12/3/2026 | 3,94 | 3,85 | -2,53% | 3,84 | 3,94 | 3,87 | 3,84 | 3,85 | 2.910 | 1.413.293.200 |
| 11/3/2026 | 3,93 | 3,95 | +0,25% | 3,89 | 3,98 | 3,94 | 3,94 | 3,96 | 1.975 | 846.466.700 |
| 10/3/2026 | 3,93 | 3,94 | +0,51% | 3,93 | 4,00 | 3,95 | 3,94 | 3,95 | 2.232 | 1.013.325.700 |
| 9/3/2026 | 3,88 | 3,92 | +1,03% | 3,83 | 3,94 | 3,88 | 3,91 | 3,92 | 3.425 | 1.632.317.500 |
| 6/3/2026 | 3,95 | 3,88 | -1,77% | 3,85 | 3,96 | 3,90 | 3,88 | 3,89 | 4.401 | 1.418.213.200 |
| 5/3/2026 | 3,99 | 3,95 | -1,00% | 3,93 | 4,01 | 3,95 | 3,95 | 3,96 | 2.507 | 806.777.000 |
| 4/3/2026 | 4,00 | 3,99 | +0,25% | 3,90 | 4,02 | 3,96 | 3,99 | 4,00 | 3.017 | 893.237.300 |
| 3/3/2026 | 4,08 | 3,98 | -2,69% | 3,94 | 4,08 | 3,98 | 3,97 | 3,98 | 8.373 | 2.601.410.500 |
| 2/3/2026 | 4,10 | 4,09 | -0,24% | 4,05 | 4,12 | 4,08 | 4,09 | 4,11 | 4.628 | 1.185.972.800 |
| 27/2/2026 | 4,12 | 4,10 | -0,49% | 4,09 | 4,15 | 4,11 | 4,10 | 4,11 | 2.200 | 731.310.400 |
| 26/2/2026 | 4,10 | 4,12 | +0,49% | 4,09 | 4,18 | 4,14 | 4,12 | 4,14 | 2.959 | 1.286.773.000 |
| 25/2/2026 | 4,03 | 4,10 | +1,74% | 4,03 | 4,11 | 4,08 | 4,10 | 4,11 | 1.867 | 836.539.400 |
| 24/2/2026 | 3,99 | 4,03 | +1,00% | 3,99 | 4,12 | 4,06 | 4,03 | 4,04 | 2.030 | 903.628.800 |
| 23/2/2026 | 4,00 | 3,99 | -0,50% | 3,98 | 4,03 | 4,00 | 3,99 | 4,01 | 2.469 | 862.281.700 |
| 20/2/2026 | 4,03 | 4,01 | -0,50% | 3,94 | 4,03 | 3,98 | 4,01 | 4,02 | 3.411 | 1.186.456.000 |
| 19/2/2026 | 4,03 | 4,03 | 0,00% | 4,00 | 4,09 | 4,04 | 4,02 | 4,03 | 3.414 | 1.031.211.100 |
| 18/2/2026 | 4,03 | 4,03 | -0,49% | 3,97 | 4,10 | 4,03 | 4,01 | 4,03 | 2.545 | 940.749.100 |
| 13/2/2026 | 4,01 | 4,05 | -3,11% | 4,01 | 4,08 | 4,04 | 4,04 | 4,05 | 2.659 | 1.015.284.700 |
| 11/2/2026 | 3,96 | 4,18 | +5,56% | 3,92 | 4,21 | 4,11 | 4,17 | 4,18 | 5.143 | 2.541.727.700 |
| 10/2/2026 | 3,96 | 3,96 | +0,25% | 3,94 | 4,01 | 3,97 | 3,96 | 3,97 | 2.478 | 1.065.874.300 |
| 9/2/2026 | 3,87 | 3,95 | +2,07% | 3,87 | 3,99 | 3,94 | 3,95 | 3,97 | 2.286 | 1.300.761.800 |
| 6/2/2026 | 3,89 | 3,87 | -0,51% | 3,85 | 3,90 | 3,87 | 3,86 | 3,87 | 1.766 | 921.796.400 |
| 5/2/2026 | 3,85 | 3,89 | +1,04% | 3,85 | 3,92 | 3,89 | 3,88 | 3,89 | 3.210 | 1.077.851.000 |
| 4/2/2026 | 3,84 | 3,85 | +0,26% | 3,81 | 3,89 | 3,85 | 3,85 | 3,86 | 2.155 | 1.454.823.100 |
| 3/2/2026 | 3,87 | 3,84 | -1,03% | 3,81 | 3,89 | 3,85 | 3,84 | 3,85 | 4.215 | 2.349.567.500 |
| 2/2/2026 | 3,85 | 3,88 | +0,78% | 3,82 | 3,90 | 3,86 | 3,87 | 3,88 | 2.787 | 1.529.328.300 |
| 30/1/2026 | 3,80 | 3,85 | +1,32% | 3,79 | 3,87 | 3,83 | 3,85 | 3,86 | 2.441 | 1.331.595.800 |
| 29/1/2026 | 3,92 | 3,80 | -3,31% | 3,80 | 3,94 | 3,85 | 3,80 | 3,81 | 3.652 | 2.094.036.700 |
| 28/1/2026 | 3,87 | 3,93 | +1,81% | 3,87 | 3,95 | 3,90 | 3,91 | 3,93 | 3.189 | 1.445.884.300 |
| 27/1/2026 | 3,85 | 3,86 | +0,26% | 3,84 | 3,91 | 3,87 | 3,86 | 3,87 | 2.916 | 1.391.010.800 |
| 26/1/2026 | 3,90 | 3,85 | -0,77% | 3,82 | 3,91 | 3,84 | 3,84 | 3,85 | 2.488 | 1.056.873.200 |
| 23/1/2026 | 3,89 | 3,88 | +0,26% | 3,78 | 3,90 | 3,84 | 3,86 | 3,88 | 3.199 | 1.313.544.600 |
| 22/1/2026 | 3,78 | 3,87 | +2,11% | 3,78 | 3,93 | 3,86 | 3,86 | 3,87 | 3.113 | 1.407.435.200 |
| 21/1/2026 | 3,70 | 3,79 | +2,43% | 3,70 | 3,79 | 3,75 | 3,77 | 3,79 | 2.401 | 1.028.558.000 |
| 20/1/2026 | 3,71 | 3,70 | 0,00% | 3,67 | 3,72 | 3,70 | 3,70 | 3,71 | 1.931 | 754.008.200 |
| 19/1/2026 | 3,72 | 3,70 | -0,54% | 3,68 | 3,73 | 3,70 | 3,70 | 3,71 | 2.026 | 709.872.900 |
| 16/1/2026 | 3,76 | 3,72 | -1,06% | 3,71 | 3,76 | 3,72 | 3,72 | 3,73 | 2.267 | 896.926.000 |
| 15/1/2026 | 3,77 | 3,76 | 0,00% | 3,74 | 3,79 | 3,76 | 3,75 | 3,76 | 1.958 | 587.122.200 |
| 14/1/2026 | 3,72 | 3,76 | +1,62% | 3,70 | 3,79 | 3,74 | 3,76 | 3,79 | 3.004 | 822.099.200 |
| 13/1/2026 | 3,75 | 3,70 | -1,86% | 3,68 | 3,77 | 3,70 | 3,70 | 3,71 | 2.678 | 1.325.081.600 |
| 12/1/2026 | 3,73 | 3,77 | +0,53% | 3,72 | 3,78 | 3,74 | 3,75 | 3,77 | 2.685 | 957.065.300 |
| 9/1/2026 | 3,68 | 3,75 | +1,90% | 3,68 | 3,75 | 3,72 | 3,73 | 3,75 | 1.794 | 513.428.700 |
| 8/1/2026 | 3,68 | 3,68 | 0,00% | 3,63 | 3,71 | 3,67 | 3,68 | 3,69 | 2.656 | 1.055.874.800 |
| 7/1/2026 | 3,72 | 3,68 | -1,08% | 3,67 | 3,74 | 3,69 | 3,68 | 3,69 | 3.752 | 1.045.237.100 |
| 6/1/2026 | 3,71 | 3,72 | +0,27% | 3,71 | 3,76 | 3,73 | 3,71 | 3,72 | 2.457 | 686.065.800 |
| 5/1/2026 | 3,80 | 3,71 | -2,62% | 3,71 | 3,81 | 3,74 | 3,71 | 3,72 | 5.059 | 1.278.243.700 |
| 2/1/2026 | 3,76 | 3,81 | +1,33% | 3,75 | 3,81 | 3,77 | 3,80 | 3,81 | 2.859 | 756.485.400 |
| 30/12/2025 | 3,76 | 3,76 | +0,53% | 3,70 | 3,78 | 3,75 | 3,76 | 3,77 | 3.115 | 669.700.100 |
| 29/12/2025 | 3,73 | 3,74 | 0,00% | 3,72 | 3,76 | 3,73 | 3,73 | 3,74 | 2.047 | 605.144.300 |
| 26/12/2025 | 3,74 | 3,74 | 0,00% | 3,72 | 3,77 | 3,73 | 3,73 | 3,74 | 2.860 | 849.843.400 |
| 23/12/2025 | 3,73 | 3,74 | +0,27% | 3,68 | 3,75 | 3,71 | 3,73 | 3,74 | 3.231 | 1.154.834.100 |
| 22/12/2025 | 3,69 | 3,73 | +1,63% | 3,66 | 3,75 | 3,72 | 3,72 | 3,73 | 4.655 | 1.276.472.100 |
| 19/12/2025 | 3,75 | 3,67 | -1,87% | 3,67 | 3,76 | 3,70 | 3,67 | 3,70 | 4.525 | 1.712.343.900 |
| 18/12/2025 | 3,68 | 3,74 | +1,36% | 3,65 | 3,79 | 3,72 | 3,74 | 3,75 | 2.661 | 1.388.076.000 |
| 17/12/2025 | 3,68 | 3,69 | +0,27% | 3,62 | 3,70 | 3,65 | 3,68 | 3,69 | 3.535 | 1.520.210.600 |
| 16/12/2025 | 3,68 | 3,68 | -4,17% | 3,62 | 3,72 | 3,66 | 3,66 | 3,68 | 4.800 | 1.825.386.300 |
| 15/12/2025 | 3,78 | 3,84 | +1,86% | 3,74 | 3,86 | 3,78 | 3,83 | 3,84 | 4.350 | 2.167.623.900 |
| 12/12/2025 | 3,79 | 3,77 | 0,00% | 3,73 | 3,80 | 3,76 | 3,76 | 3,77 | 3.861 | 1.539.127.100 |
| 11/12/2025 | 3,86 | 3,77 | -2,33% | 3,76 | 3,88 | 3,79 | 3,77 | 3,80 | 4.647 | 2.195.253.800 |
| 10/12/2025 | 3,80 | 3,86 | +2,12% | 3,77 | 3,86 | 3,81 | 3,85 | 3,86 | 2.928 | 1.371.618.500 |
| 9/12/2025 | 3,80 | 3,78 | +0,53% | 3,76 | 3,89 | 3,81 | 3,78 | 3,79 | 5.234 | 3.202.960.300 |
| 8/12/2025 | 3,74 | 3,76 | +0,80% | 3,69 | 3,77 | 3,73 | 3,75 | 3,76 | 2.291 | 1.061.188.600 |
| 5/12/2025 | 3,67 | 3,73 | +1,63% | 3,67 | 3,77 | 3,72 | 3,72 | 3,73 | 2.966 | 2.490.641.500 |
| 4/12/2025 | 3,64 | 3,67 | +1,10% | 3,62 | 3,67 | 3,64 | 3,66 | 3,67 | 2.333 | 1.385.888.500 |
| 3/12/2025 | 3,59 | 3,63 | +1,40% | 3,56 | 3,63 | 3,60 | 3,62 | 3,63 | 4.388 | 1.558.505.900 |
| 2/12/2025 | 3,56 | 3,58 | +0,56% | 3,54 | 3,61 | 3,58 | 3,57 | 3,58 | 3.101 | 1.835.306.800 |
| 1/12/2025 | 3,57 | 3,56 | 0,00% | 3,53 | 3,58 | 3,55 | 3,56 | 3,57 | 3.793 | 2.159.796.600 |
| 28/11/2025 | 3,56 | 3,56 | 0,00% | 3,53 | 3,57 | 3,54 | 3,55 | 3,56 | 4.084 | 2.109.905.300 |
| 27/11/2025 | 3,56 | 3,56 | 0,00% | 3,54 | 3,57 | 3,55 | 3,56 | 3,57 | 3.297 | 1.934.861.900 |
| 26/11/2025 | 3,53 | 3,56 | +0,85% | 3,53 | 3,57 | 3,55 | 3,55 | 3,56 | 2.512 | 1.470.330.300 |
| 25/11/2025 | 3,50 | 3,53 | +1,44% | 3,47 | 3,54 | 3,49 | 3,53 | 3,54 | 3.215 | 1.301.554.700 |
| 24/11/2025 | 3,54 | 3,48 | -1,69% | 3,48 | 3,56 | 3,51 | 3,48 | 3,49 | 7.777 | 2.737.331.900 |
| 21/11/2025 | 3,56 | 3,54 | -0,56% | 3,51 | 3,57 | 3,52 | 3,53 | 3,54 | 4.059 | 1.390.474.300 |
| 19/11/2025 | 3,58 | 3,56 | -0,56% | 3,55 | 3,61 | 3,57 | 3,56 | 3,57 | 3.848 | 1.651.529.500 |
| 18/11/2025 | 3,61 | 3,58 | -1,10% | 3,58 | 3,62 | 3,60 | 3,58 | 3,59 | 1.983 | 822.399.300 |
| 17/11/2025 | 3,60 | 3,62 | +0,28% | 3,57 | 3,63 | 3,60 | 3,61 | 3,62 | 2.468 | 984.909.000 |
| 14/11/2025 | 3,60 | 3,61 | +0,28% | 3,59 | 3,62 | 3,60 | 3,60 | 3,61 | 2.095 | 781.238.300 |
| 13/11/2025 | 3,67 | 3,60 | -2,17% | 3,59 | 3,70 | 3,62 | 3,60 | 3,61 | 2.457 | 1.187.355.700 |
| 12/11/2025 | 3,61 | 3,68 | +2,51% | 3,57 | 3,69 | 3,61 | 3,67 | 3,68 | 2.703 | 1.370.845.400 |
| 11/11/2025 | 3,60 | 3,59 | 0,00% | 3,55 | 3,61 | 3,58 | 3,58 | 3,59 | 3.836 | 1.525.427.700 |
| 10/11/2025 | 3,61 | 3,59 | -1,91% | 3,58 | 3,65 | 3,60 | 3,59 | 3,60 | 3.151 | 1.342.831.600 |
| 7/11/2025 | 3,69 | 3,66 | -0,54% | 3,65 | 3,70 | 3,67 | 3,66 | 3,67 | 5.039 | 1.155.948.500 |
| 6/11/2025 | 3,74 | 3,68 | -1,60% | 3,67 | 3,75 | 3,70 | 3,67 | 3,68 | 3.678 | 2.111.146.800 |
| 5/11/2025 | 3,68 | 3,74 | +1,63% | 3,68 | 3,75 | 3,71 | 3,73 | 3,74 | 4.973 | 2.883.108.300 |
| 4/11/2025 | 3,60 | 3,68 | +2,22% | 3,60 | 3,72 | 3,67 | 3,68 | 3,69 | 2.767 | 1.664.264.500 |
| 3/11/2025 | 3,60 | 3,60 | +0,28% | 3,58 | 3,62 | 3,59 | 3,59 | 3,60 | 2.723 | 895.784.500 |
| 31/10/2025 | 3,59 | 3,59 | 0,00% | 3,57 | 3,61 | 3,58 | 3,59 | 3,60 | 1.897 | 776.921.500 |
| 30/10/2025 | 3,58 | 3,59 | 0,00% | 3,57 | 3,61 | 3,58 | 3,58 | 3,60 | 1.706 | 822.102.100 |
| 29/10/2025 | 3,63 | 3,59 | -1,37% | 3,59 | 3,66 | 3,62 | 3,59 | 3,60 | 2.237 | 1.074.722.200 |
| 28/10/2025 | 3,57 | 3,64 | +2,25% | 3,56 | 3,64 | 3,61 | 3,63 | 3,64 | 1.536 | 797.873.500 |
| 27/10/2025 | 3,62 | 3,56 | -1,39% | 3,56 | 3,63 | 3,58 | 3,56 | 3,57 | 2.126 | 940.977.600 |
| 24/10/2025 | 3,57 | 3,61 | +1,40% | 3,57 | 3,61 | 3,59 | 3,60 | 3,61 | 1.664 | 706.271.700 |
| 23/10/2025 | 3,55 | 3,56 | +0,56% | 3,53 | 3,57 | 3,55 | 3,55 | 3,56 | 1.836 | 849.969.300 |
| 22/10/2025 | 3,47 | 3,54 | +2,31% | 3,47 | 3,55 | 3,51 | 3,53 | 3,54 | 1.770 | 1.261.305.900 |
| 21/10/2025 | 3,52 | 3,46 | -1,70% | 3,46 | 3,52 | 3,48 | 3,46 | 3,47 | 3.961 | 1.999.269.600 |
| 20/10/2025 | 3,48 | 3,52 | +1,44% | 3,45 | 3,53 | 3,48 | 3,51 | 3,52 | 3.616 | 1.916.300.100 |
| 17/10/2025 | 3,55 | 3,47 | -1,98% | 3,47 | 3,55 | 3,49 | 3,47 | 3,48 | 5.137 | 2.000.841.100 |
| 16/10/2025 | 3,52 | 3,54 | +0,85% | 3,48 | 3,54 | 3,50 | 3,53 | 3,54 | 2.670 | 1.042.357.500 |
| 15/10/2025 | 3,50 | 3,51 | +0,29% | 3,48 | 3,53 | 3,50 | 3,50 | 3,51 | 3.878 | 1.515.784.100 |
| 14/10/2025 | 3,51 | 3,50 | -0,28% | 3,49 | 3,53 | 3,50 | 3,50 | 3,51 | 4.412 | 1.222.400.700 |
| 13/10/2025 | 3,50 | 3,51 | +0,57% | 3,49 | 3,52 | 3,50 | 3,50 | 3,51 | 3.983 | 1.337.070.800 |
| 10/10/2025 | 3,50 | 3,49 | 0,00% | 3,49 | 3,53 | 3,50 | 3,49 | 3,50 | 2.987 | 1.061.091.300 |
| 9/10/2025 | 3,52 | 3,49 | -0,57% | 3,48 | 3,55 | 3,50 | 3,48 | 3,49 | 5.305 | 1.913.033.600 |
| 8/10/2025 | 3,54 | 3,51 | -0,85% | 3,50 | 3,56 | 3,53 | 3,51 | 3,52 | 4.430 | 1.643.731.200 |
| 7/10/2025 | 3,57 | 3,54 | -0,84% | 3,53 | 3,59 | 3,55 | 3,54 | 3,55 | 4.984 | 1.951.265.800 |
| 6/10/2025 | 3,65 | 3,57 | -1,92% | 3,56 | 3,65 | 3,58 | 3,57 | 3,58 | 4.759 | 1.534.699.100 |
| 3/10/2025 | 3,62 | 3,64 | +0,55% | 3,61 | 3,66 | 3,64 | 3,64 | 3,65 | 2.314 | 811.322.200 |
| 2/10/2025 | 3,63 | 3,62 | -0,28% | 3,60 | 3,64 | 3,61 | 3,61 | 3,62 | 2.917 | 1.539.425.800 |
| 1/10/2025 | 3,60 | 3,63 | +1,40% | 3,59 | 3,65 | 3,62 | 3,62 | 3,63 | 1.939 | 750.181.100 |
| 30/9/2025 | 3,60 | 3,58 | 0,00% | 3,56 | 3,61 | 3,58 | 3,57 | 3,58 | 3.959 | 1.610.666.100 |
| 29/9/2025 | 3,65 | 3,58 | -1,65% | 3,57 | 3,65 | 3,59 | 3,58 | 3,59 | 4.541 | 2.163.389.500 |
| 26/9/2025 | 3,64 | 3,64 | 0,00% | 3,61 | 3,64 | 3,62 | 3,63 | 3,64 | 1.326 | 723.202.700 |
| 25/9/2025 | 3,65 | 3,64 | 0,00% | 3,61 | 3,65 | 3,62 | 3,63 | 3,64 | 2.003 | 876.208.800 |
| 24/9/2025 | 3,63 | 3,64 | +0,83% | 3,60 | 3,64 | 3,62 | 3,63 | 3,64 | 2.059 | 1.018.653.500 |
| 23/9/2025 | 3,64 | 3,61 | -0,55% | 3,61 | 3,64 | 3,62 | 3,61 | 3,62 | 2.886 | 1.119.558.000 |
| 22/9/2025 | 3,67 | 3,63 | -0,82% | 3,60 | 3,67 | 3,62 | 3,63 | 3,64 | 3.310 | 1.279.308.700 |
| 19/9/2025 | 3,66 | 3,66 | +0,27% | 3,63 | 3,67 | 3,64 | 3,65 | 3,66 | 1.861 | 930.299.200 |
| 18/9/2025 | 3,70 | 3,65 | -0,82% | 3,62 | 3,70 | 3,64 | 3,64 | 3,65 | 4.189 | 1.483.055.900 |
| 17/9/2025 | 3,67 | 3,68 | +0,55% | 3,66 | 3,70 | 3,68 | 3,68 | 3,69 | 2.790 | 1.029.870.900 |
| 16/9/2025 | 3,69 | 3,66 | -0,81% | 3,65 | 3,72 | 3,67 | 3,66 | 3,67 | 3.187 | 1.309.395.400 |
| 15/9/2025 | 3,72 | 3,69 | -0,54% | 3,67 | 3,73 | 3,69 | 3,69 | 3,70 | 2.866 | 921.977.000 |
| 12/9/2025 | 3,73 | 3,71 | -0,27% | 3,68 | 3,73 | 3,70 | 3,71 | 3,72 | 2.041 | 760.314.500 |
| 11/9/2025 | 3,71 | 3,72 | +0,54% | 3,67 | 3,74 | 3,70 | 3,72 | 3,73 | 1.923 | 480.215.600 |
| 10/9/2025 | 3,76 | 3,70 | -1,60% | 3,70 | 3,77 | 3,72 | 3,70 | 3,71 | 1.362 | 357.724.100 |
| 9/9/2025 | 3,71 | 3,76 | +1,08% | 3,71 | 3,78 | 3,74 | 3,76 | 3,77 | 1.646 | 652.845.800 |
| 8/9/2025 | 3,70 | 3,72 | +0,54% | 3,68 | 3,73 | 3,70 | 3,71 | 3,72 | 2.423 | 808.688.200 |
| 5/9/2025 | 3,70 | 3,70 | 0,00% | 3,68 | 3,74 | 3,70 | 3,69 | 3,70 | 2.495 | 758.747.900 |
| 4/9/2025 | 3,65 | 3,70 | +1,37% | 3,63 | 3,71 | 3,67 | 3,69 | 3,70 | 2.420 | 658.014.300 |
| 3/9/2025 | 3,68 | 3,65 | -0,27% | 3,63 | 3,72 | 3,66 | 3,65 | 3,66 | 1.981 | 826.382.500 |
| 2/9/2025 | 3,68 | 3,66 | -0,81% | 3,63 | 3,69 | 3,65 | 3,66 | 3,67 | 2.641 | 803.124.600 |
| 1/9/2025 | 3,70 | 3,69 | 0,00% | 3,65 | 3,73 | 3,67 | 3,68 | 3,69 | 2.235 | 771.363.700 |
| 29/8/2025 | 3,68 | 3,69 | +0,27% | 3,67 | 3,72 | 3,69 | 3,69 | 3,70 | 2.735 | 665.393.200 |
| 28/8/2025 | 3,68 | 3,68 | +0,27% | 3,67 | 3,73 | 3,69 | 3,68 | 3,69 | 1.782 | 588.859.700 |
| 27/8/2025 | 3,65 | 3,67 | +0,82% | 3,63 | 3,69 | 3,65 | 3,66 | 3,67 | 2.370 | 769.079.000 |
| 26/8/2025 | 3,66 | 3,64 | -0,55% | 3,62 | 3,68 | 3,64 | 3,64 | 3,65 | 1.766 | 540.704.800 |
| 25/8/2025 | 3,68 | 3,66 | +0,27% | 3,63 | 3,68 | 3,65 | 3,66 | 3,67 | 2.547 | 626.602.300 |
| 22/8/2025 | 3,59 | 3,65 | +1,67% | 3,58 | 3,69 | 3,64 | 3,65 | 3,66 | 2.389 | 1.090.900.800 |
| 21/8/2025 | 3,60 | 3,59 | -0,28% | 3,56 | 3,60 | 3,58 | 3,58 | 3,59 | 3.083 | 695.361.800 |
| 20/8/2025 | 3,59 | 3,60 | +0,28% | 3,58 | 3,62 | 3,60 | 3,60 | 3,61 | 1.843 | 470.965.300 |
| 19/8/2025 | 3,61 | 3,59 | -0,55% | 3,58 | 3,61 | 3,59 | 3,59 | 3,60 | 3.806 | 1.079.821.900 |
| 18/8/2025 | 3,61 | 3,61 | 0,00% | 3,59 | 3,65 | 3,61 | 3,60 | 3,61 | 2.147 | 752.986.700 |
| 15/8/2025 | 3,62 | 3,61 | 0,00% | 3,60 | 3,68 | 3,62 | 3,61 | 3,62 | 1.958 | 490.313.300 |
| 14/8/2025 | 3,61 | 3,61 | 0,00% | 3,56 | 3,65 | 3,61 | 3,61 | 3,63 | 1.769 | 616.922.400 |
| 13/8/2025 | 3,66 | 3,61 | -1,10% | 3,60 | 3,68 | 3,62 | 3,61 | 3,62 | 2.353 | 624.742.100 |
| 12/8/2025 | 3,67 | 3,65 | -0,27% | 3,64 | 3,71 | 3,67 | 3,65 | 3,66 | 1.636 | 512.874.700 |
| 11/8/2025 | 3,76 | 3,66 | -2,92% | 3,66 | 3,76 | 3,68 | 3,66 | 3,68 | 1.487 | 564.711.100 |
| 8/8/2025 | 3,72 | 3,77 | +1,62% | 3,69 | 3,79 | 3,75 | 3,76 | 3,77 | 3.284 | 714.632.600 |
| 7/8/2025 | 3,63 | 3,71 | +3,06% | 3,62 | 3,76 | 3,70 | 3,71 | 3,72 | 2.190 | 988.895.900 |
| 6/8/2025 | 3,60 | 3,60 | +0,56% | 3,57 | 3,63 | 3,59 | 3,60 | 3,61 | 3.427 | 871.837.600 |
| 5/8/2025 | 3,66 | 3,58 | -1,38% | 3,58 | 3,68 | 3,61 | 3,57 | 3,58 | 3.699 | 1.245.323.300 |
| 4/8/2025 | 3,67 | 3,63 | -0,27% | 3,60 | 3,69 | 3,62 | 3,63 | 3,64 | 2.323 | 875.080.000 |
| 1/8/2025 | 3,69 | 3,64 | -1,09% | 3,64 | 3,72 | 3,67 | 3,64 | 3,65 | 1.745 | 996.791.500 |
| 31/7/2025 | 3,71 | 3,68 | -0,54% | 3,63 | 3,72 | 3,67 | 3,68 | 3,69 | 1.759 | 947.981.300 |
| 30/7/2025 | 3,67 | 3,70 | +0,82% | 3,64 | 3,77 | 3,69 | 3,69 | 3,70 | 1.985 | 843.859.200 |
| 29/7/2025 | 3,71 | 3,67 | -1,08% | 3,67 | 3,72 | 3,69 | 3,67 | 3,68 | 1.412 | 1.399.956.500 |
| 28/7/2025 | 3,74 | 3,71 | -0,80% | 3,70 | 3,75 | 3,72 | 3,71 | 3,72 | 1.460 | 491.096.700 |
| 25/7/2025 | 3,69 | 3,74 | +1,08% | 3,69 | 3,75 | 3,72 | 3,73 | 3,74 | 1.201 | 427.482.200 |
| 24/7/2025 | 3,70 | 3,70 | 0,00% | 3,67 | 3,73 | 3,70 | 3,70 | 3,71 | 1.213 | 555.370.700 |
| 23/7/2025 | 3,69 | 3,70 | +0,27% | 3,68 | 3,77 | 3,72 | 3,70 | 3,71 | 1.085 | 488.127.900 |
| 22/7/2025 | 3,71 | 3,69 | -0,54% | 3,69 | 3,76 | 3,71 | 3,69 | 3,70 | 1.301 | 461.353.100 |
| 21/7/2025 | 3,72 | 3,71 | -0,54% | 3,71 | 3,76 | 3,72 | 3,71 | 3,72 | 1.621 | 435.386.800 |
| 18/7/2025 | 3,80 | 3,73 | -1,84% | 3,71 | 3,80 | 3,74 | 3,73 | 3,74 | 1.387 | 588.699.900 |
| 17/7/2025 | 3,80 | 3,80 | 0,00% | 3,75 | 3,82 | 3,79 | 3,80 | 3,81 | 1.295 | 464.614.200 |
| 16/7/2025 | 3,79 | 3,80 | +0,26% | 3,75 | 3,81 | 3,78 | 3,80 | 3,81 | 1.434 | 490.650.100 |
| 15/7/2025 | 3,77 | 3,79 | +0,53% | 3,77 | 3,85 | 3,81 | 3,79 | 3,81 | 1.705 | 613.191.500 |
| 14/7/2025 | 3,70 | 3,77 | +1,89% | 3,68 | 3,79 | 3,73 | 3,76 | 3,77 | 1.959 | 634.566.400 |
| 11/7/2025 | 3,73 | 3,70 | -0,80% | 3,67 | 3,74 | 3,69 | 3,69 | 3,70 | 1.272 | 272.139.000 |
| 10/7/2025 | 3,64 | 3,73 | +1,36% | 3,62 | 3,75 | 3,69 | 3,72 | 3,73 | 1.595 | 739.572.600 |
| 9/7/2025 | 3,72 | 3,68 | -1,08% | 3,68 | 3,77 | 3,71 | 3,68 | 3,69 | 1.473 | 438.243.200 |
| 8/7/2025 | 3,78 | 3,72 | -0,80% | 3,71 | 3,78 | 3,73 | 3,71 | 3,73 | 1.922 | 672.764.600 |
| 7/7/2025 | 3,89 | 3,75 | -3,60% | 3,75 | 3,89 | 3,80 | 3,75 | 3,76 | 2.113 | 578.908.200 |
| 4/7/2025 | 3,90 | 3,89 | -0,26% | 3,86 | 3,94 | 3,90 | 3,88 | 3,89 | 1.708 | 774.194.100 |
| 3/7/2025 | 3,77 | 3,90 | +3,45% | 3,77 | 3,93 | 3,88 | 3,89 | 3,90 | 2.792 | 1.067.123.900 |
| 2/7/2025 | 3,72 | 3,77 | +2,17% | 3,70 | 3,82 | 3,77 | 3,77 | 3,78 | 2.330 | 1.124.927.500 |
| 1/7/2025 | 3,68 | 3,69 | +0,82% | 3,65 | 3,69 | 3,67 | 3,68 | 3,69 | 1.930 | 475.154.600 |
| 30/6/2025 | 3,58 | 3,66 | +2,23% | 3,55 | 3,68 | 3,62 | 3,66 | 3,67 | 2.539 | 922.654.000 |
| 27/6/2025 | 3,58 | 3,58 | -0,28% | 3,54 | 3,61 | 3,58 | 3,57 | 3,58 | 2.075 | 634.407.900 |
| 26/6/2025 | 3,55 | 3,59 | +2,57% | 3,52 | 3,59 | 3,56 | 3,58 | 3,59 | 2.233 | 741.724.500 |
| 25/6/2025 | 3,54 | 3,50 | -1,13% | 3,48 | 3,54 | 3,50 | 3,50 | 3,51 | 3.385 | 1.085.195.400 |
| 24/6/2025 | 3,53 | 3,54 | +1,14% | 3,49 | 3,56 | 3,53 | 3,54 | 3,55 | 2.168 | 668.649.800 |
| 23/6/2025 | 3,51 | 3,50 | 0,00% | 3,48 | 3,53 | 3,50 | 3,50 | 3,51 | 3.569 | 1.172.695.800 |
| 20/6/2025 | 3,58 | 3,50 | -1,96% | 3,50 | 3,58 | 3,51 | 3,50 | 3,51 | 5.307 | 1.438.041.200 |
| 18/6/2025 | 3,59 | 3,57 | -0,28% | 3,56 | 3,61 | 3,58 | 3,57 | 3,58 | 2.768 | 679.305.300 |
| 17/6/2025 | 3,69 | 3,58 | -2,45% | 3,58 | 3,69 | 3,60 | 3,58 | 3,59 | 3.563 | 1.091.668.500 |
| 16/6/2025 | 3,65 | 3,67 | +0,82% | 3,64 | 3,69 | 3,67 | 3,66 | 3,67 | 1.719 | 591.902.300 |
| 13/6/2025 | 3,64 | 3,64 | +0,28% | 3,60 | 3,68 | 3,64 | 3,63 | 3,64 | 1.479 | 658.171.200 |
| 12/6/2025 | 3,62 | 3,63 | +0,28% | 3,58 | 3,63 | 3,60 | 3,62 | 3,63 | 2.477 | 842.468.400 |
| 11/6/2025 | 3,68 | 3,62 | -1,63% | 3,61 | 3,68 | 3,63 | 3,61 | 3,62 | 2.355 | 696.996.300 |
| 10/6/2025 | 3,70 | 3,68 | -0,27% | 3,66 | 3,71 | 3,68 | 3,67 | 3,68 | 1.714 | 406.189.100 |
| 9/6/2025 | 3,65 | 3,69 | +1,37% | 3,63 | 3,69 | 3,65 | 3,68 | 3,69 | 1.331 | 717.493.200 |
| 6/6/2025 | 3,70 | 3,64 | -1,36% | 3,63 | 3,72 | 3,66 | 3,64 | 3,65 | 2.017 | 565.847.900 |
| 5/6/2025 | 3,68 | 3,69 | +0,54% | 3,65 | 3,73 | 3,68 | 3,68 | 3,69 | 2.087 | 589.375.300 |
| 4/6/2025 | 3,68 | 3,67 | 0,00% | 3,64 | 3,70 | 3,67 | 3,67 | 3,68 | 1.467 | 451.127.100 |
| 3/6/2025 | 3,62 | 3,67 | +1,38% | 3,60 | 3,69 | 3,64 | 3,67 | 3,68 | 1.808 | 563.914.000 |
| 2/6/2025 | 3,65 | 3,62 | -1,36% | 3,61 | 3,69 | 3,63 | 3,61 | 3,62 | 3.386 | 903.837.600 |
| 30/5/2025 | 3,81 | 3,67 | -3,67% | 3,65 | 3,81 | 3,70 | 3,67 | 3,68 | 4.197 | 1.246.986.800 |
| 29/5/2025 | 3,82 | 3,81 | +0,26% | 3,78 | 3,84 | 3,80 | 3,80 | 3,81 | 1.521 | 365.181.900 |
| 28/5/2025 | 3,87 | 3,80 | -1,30% | 3,80 | 3,87 | 3,82 | 3,80 | 3,81 | 1.651 | 498.777.000 |
| 27/5/2025 | 3,84 | 3,85 | +0,26% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 1.288 | 415.382.100 |
| 26/5/2025 | 3,82 | 3,84 | +0,26% | 3,81 | 3,85 | 3,83 | 3,83 | 3,85 | 1.129 | 296.244.100 |
| 23/5/2025 | 3,84 | 3,83 | +0,26% | 3,80 | 3,85 | 3,81 | 3,82 | 3,83 | 1.892 | 418.255.000 |
| 22/5/2025 | 3,83 | 3,82 | 0,00% | 3,81 | 3,87 | 3,83 | 3,82 | 3,83 | 1.986 | 504.744.500 |
| 21/5/2025 | 3,83 | 3,82 | -0,26% | 3,81 | 3,86 | 3,83 | 3,82 | 3,83 | 1.407 | 373.575.200 |
| 20/5/2025 | 3,84 | 3,83 | -0,26% | 3,78 | 3,86 | 3,81 | 3,83 | 3,84 | 1.837 | 569.849.600 |
| 19/5/2025 | 3,88 | 3,84 | -1,03% | 3,84 | 3,90 | 3,86 | 3,84 | 3,85 | 1.880 | 666.132.800 |
| 16/5/2025 | 3,91 | 3,88 | -0,77% | 3,86 | 3,92 | 3,89 | 3,88 | 3,89 | 1.707 | 530.359.500 |
| 15/5/2025 | 3,90 | 3,91 | +0,26% | 3,87 | 3,94 | 3,90 | 3,90 | 3,91 | 1.771 | 433.311.900 |
| 14/5/2025 | 3,86 | 3,90 | -0,26% | 3,83 | 3,94 | 3,88 | 3,89 | 3,90 | 1.915 | 646.420.400 |
| 13/5/2025 | 3,87 | 3,91 | +1,30% | 3,85 | 3,92 | 3,89 | 3,89 | 3,91 | 1.952 | 599.761.500 |
| 12/5/2025 | 3,87 | 3,86 | +0,78% | 3,85 | 3,94 | 3,89 | 3,85 | 3,86 | 1.895 | 684.117.800 |
| 9/5/2025 | 3,94 | 3,83 | -2,79% | 3,82 | 3,94 | 3,86 | 3,83 | 3,84 | 2.367 | 734.997.700 |
| 8/5/2025 | 3,85 | 3,94 | +2,87% | 3,84 | 3,97 | 3,90 | 3,93 | 3,94 | 3.270 | 1.424.576.200 |
| 7/5/2025 | 3,76 | 3,83 | +2,68% | 3,73 | 3,83 | 3,79 | 3,82 | 3,83 | 2.128 | 844.761.000 |
| 6/5/2025 | 3,70 | 3,73 | +1,08% | 3,68 | 3,74 | 3,71 | 3,72 | 3,73 | 1.395 | 530.391.600 |
| 5/5/2025 | 3,73 | 3,69 | -0,81% | 3,69 | 3,76 | 3,71 | 3,69 | 3,71 | 2.170 | 553.831.100 |
| 2/5/2025 | 3,68 | 3,72 | -0,53% | 3,65 | 3,74 | 3,69 | 3,72 | 3,73 | 2.172 | 700.487.200 |
| 29/4/2025 | 3,76 | 3,74 | -0,27% | 3,73 | 3,79 | 3,76 | 3,74 | 3,75 | 1.715 | 477.364.700 |
| 28/4/2025 | 3,71 | 3,75 | +1,08% | 3,70 | 3,76 | 3,73 | 3,75 | 3,76 | 1.680 | 458.403.100 |
| 25/4/2025 | 3,71 | 3,71 | +0,27% | 3,67 | 3,73 | 3,70 | 3,71 | 3,72 | 1.662 | 422.384.500 |
| 24/4/2025 | 3,63 | 3,70 | +2,49% | 3,60 | 3,72 | 3,67 | 3,68 | 3,70 | 2.046 | 748.954.100 |
| 23/4/2025 | 3,56 | 3,61 | +2,27% | 3,54 | 3,62 | 3,58 | 3,61 | 3,62 | 3.122 | 1.107.673.900 |
| 22/4/2025 | 3,57 | 3,53 | -0,84% | 3,52 | 3,57 | 3,53 | 3,52 | 3,53 | 4.645 | 1.311.216.300 |
| 17/4/2025 | 3,55 | 3,56 | +0,56% | 3,53 | 3,59 | 3,56 | 3,56 | 3,57 | 2.219 | 537.069.000 |
| 16/4/2025 | 3,59 | 3,54 | -1,12% | 3,53 | 3,60 | 3,55 | 3,54 | 3,55 | 3.596 | 1.028.691.500 |
| 15/4/2025 | 3,66 | 3,58 | -1,92% | 3,57 | 3,67 | 3,61 | 3,58 | 3,59 | 3.089 | 1.068.005.600 |
| 14/4/2025 | 3,61 | 3,65 | +1,67% | 3,60 | 3,68 | 3,63 | 3,64 | 3,65 | 2.360 | 712.709.100 |
| 11/4/2025 | 3,62 | 3,59 | -0,55% | 3,56 | 3,64 | 3,58 | 3,58 | 3,59 | 4.122 | 1.454.021.800 |
| 10/4/2025 | 3,74 | 3,61 | -2,70% | 3,58 | 3,74 | 3,62 | 3,60 | 3,61 | 3.341 | 1.005.966.700 |
| 9/4/2025 | 3,60 | 3,71 | +2,77% | 3,59 | 3,74 | 3,66 | 3,71 | 3,72 | 2.270 | 1.047.137.500 |
| 8/4/2025 | 3,62 | 3,61 | +0,28% | 3,58 | 3,68 | 3,61 | 3,61 | 3,62 | 3.477 | 1.205.965.800 |
| 7/4/2025 | 3,66 | 3,60 | -2,17% | 3,60 | 3,73 | 3,64 | 3,60 | 3,61 | 4.943 | 1.648.283.300 |
| 4/4/2025 | 3,69 | 3,68 | -0,27% | 3,62 | 3,72 | 3,65 | 3,67 | 3,68 | 4.497 | 2.623.589.000 |
| 3/4/2025 | 3,75 | 3,69 | -1,86% | 3,67 | 3,75 | 3,69 | 3,69 | 3,70 | 5.342 | 2.793.073.400 |
| 2/4/2025 | 3,75 | 3,76 | +0,27% | 3,74 | 3,79 | 3,76 | 3,76 | 3,77 | 3.944 | 1.258.067.400 |
| 1/4/2025 | 3,75 | 3,75 | 0,00% | 3,72 | 3,80 | 3,76 | 3,75 | 3,76 | 3.516 | 1.129.996.000 |
| 31/3/2025 | 3,80 | 3,75 | -1,32% | 3,74 | 3,82 | 3,77 | 3,75 | 3,76 | 4.718 | 1.400.563.700 |
| 28/3/2025 | 3,85 | 3,80 | -0,78% | 3,80 | 3,87 | 3,81 | 3,79 | 3,80 | 2.740 | 955.218.600 |
| 27/3/2025 | 3,86 | 3,83 | 0,00% | 3,81 | 3,86 | 3,83 | 3,82 | 3,83 | 1.778 | 798.904.200 |
| 26/3/2025 | 3,82 | 3,83 | +0,52% | 3,80 | 3,85 | 3,81 | 3,83 | 3,84 | 2.265 | 1.053.945.300 |
| 25/3/2025 | 3,87 | 3,81 | -1,04% | 3,80 | 3,87 | 3,82 | 3,81 | 3,82 | 3.246 | 1.187.331.000 |
| 24/3/2025 | 3,89 | 3,85 | -1,03% | 3,84 | 3,90 | 3,86 | 3,84 | 3,85 | 2.959 | 1.056.316.600 |
| 21/3/2025 | 3,94 | 3,89 | -1,27% | 3,88 | 3,96 | 3,90 | 3,89 | 3,90 | 2.961 | 1.003.021.600 |
| 20/3/2025 | 3,97 | 3,94 | -0,51% | 3,93 | 3,98 | 3,95 | 3,93 | 3,94 | 2.118 | 694.220.900 |
| 19/3/2025 | 3,95 | 3,96 | +0,25% | 3,95 | 4,02 | 3,98 | 3,96 | 3,97 | 1.428 | 916.427.400 |
| 18/3/2025 | 3,97 | 3,95 | -0,25% | 3,91 | 3,99 | 3,94 | 3,94 | 3,95 | 1.805 | 699.789.500 |
| 17/3/2025 | 3,91 | 3,96 | +1,54% | 3,91 | 3,98 | 3,95 | 3,96 | 3,97 | 1.874 | 639.672.400 |
| 14/3/2025 | 3,90 | 3,90 | +0,78% | 3,85 | 3,93 | 3,89 | 3,90 | 3,91 | 2.117 | 610.264.800 |
| 13/3/2025 | 3,85 | 3,87 | +1,04% | 3,81 | 3,87 | 3,84 | 3,86 | 3,87 | 2.244 | 784.550.300 |
| 12/3/2025 | 3,89 | 3,83 | -1,29% | 3,80 | 3,90 | 3,82 | 3,83 | 3,85 | 4.715 | 1.377.807.200 |
| 11/3/2025 | 3,92 | 3,88 | -1,02% | 3,87 | 3,94 | 3,89 | 3,87 | 3,90 | 3.411 | 874.007.300 |
| 10/3/2025 | 4,00 | 3,92 | -2,00% | 3,90 | 4,01 | 3,92 | 3,91 | 3,92 | 3.813 | 1.629.665.200 |
| 7/3/2025 | 4,00 | 4,00 | +1,01% | 3,93 | 4,01 | 3,97 | 3,98 | 4,00 | 2.074 | 780.074.000 |
| 6/3/2025 | 3,97 | 3,96 | -0,25% | 3,91 | 3,98 | 3,94 | 3,96 | 3,97 | 4.144 | 1.092.258.100 |
| 5/3/2025 | 3,99 | 3,97 | 0,00% | 3,97 | 4,07 | 3,99 | 3,97 | 4,00 | 2.155 | 740.412.200 |
| 28/2/2025 | 4,08 | 3,97 | -2,70% | 3,97 | 4,09 | 4,02 | 3,97 | 3,98 | 3.030 | 906.183.000 |
| 27/2/2025 | 4,06 | 4,08 | +0,49% | 4,05 | 4,11 | 4,08 | 4,08 | 4,09 | 1.341 | 401.361.400 |
| 26/2/2025 | 4,14 | 4,06 | -2,17% | 4,03 | 4,16 | 4,07 | 4,06 | 4,07 | 3.090 | 1.054.086.300 |
| 25/2/2025 | 4,14 | 4,15 | +0,24% | 4,13 | 4,18 | 4,15 | 4,15 | 4,16 | 1.251 | 344.865.600 |
| 24/2/2025 | 4,14 | 4,14 | 0,00% | 4,12 | 4,17 | 4,15 | 4,13 | 4,14 | 1.250 | 385.482.200 |
| 21/2/2025 | 4,16 | 4,14 | -0,24% | 4,10 | 4,17 | 4,12 | 4,14 | 4,15 | 1.417 | 410.732.400 |
| 20/2/2025 | 4,20 | 4,15 | -0,72% | 4,11 | 4,20 | 4,14 | 4,14 | 4,15 | 1.713 | 686.119.400 |
| 19/2/2025 | 4,18 | 4,18 | 0,00% | 4,16 | 4,21 | 4,19 | 4,18 | 4,19 | 966 | 375.626.600 |
| 18/2/2025 | 4,20 | 4,18 | -0,48% | 4,16 | 4,20 | 4,17 | 4,18 | 4,19 | 1.349 | 363.533.600 |
| 17/2/2025 | 4,23 | 4,20 | -0,94% | 4,17 | 4,24 | 4,20 | 4,19 | 4,20 | 1.534 | 510.231.400 |
| 14/2/2025 | 4,17 | 4,24 | +2,17% | 4,15 | 4,25 | 4,19 | 4,23 | 4,24 | 1.651 | 451.474.600 |
| 13/2/2025 | 4,17 | 4,15 | -0,48% | 4,13 | 4,18 | 4,15 | 4,15 | 4,16 | 1.078 | 307.473.300 |
| 12/2/2025 | 4,17 | 4,17 | -0,48% | 4,11 | 4,18 | 4,14 | 4,17 | 4,18 | 1.897 | 583.006.300 |
| 11/2/2025 | 4,20 | 4,19 | -0,24% | 4,17 | 4,25 | 4,20 | 4,18 | 4,19 | 1.501 | 437.502.300 |
| 10/2/2025 | 4,19 | 4,20 | +0,24% | 4,18 | 4,23 | 4,20 | 4,20 | 4,22 | 1.460 | 328.603.900 |
| 7/2/2025 | 4,25 | 4,19 | -1,87% | 4,17 | 4,27 | 4,19 | 4,18 | 4,19 | 1.816 | 550.481.300 |
| 6/2/2025 | 4,24 | 4,27 | +0,71% | 4,22 | 4,27 | 4,25 | 4,25 | 4,27 | 1.074 | 236.300.100 |
| 5/2/2025 | 4,25 | 4,24 | -0,47% | 4,22 | 4,28 | 4,24 | 4,23 | 4,24 | 1.356 | 302.355.200 |
| 4/2/2025 | 4,41 | 4,26 | -3,84% | 4,23 | 4,43 | 4,30 | 4,26 | 4,27 | 1.562 | 374.018.200 |
| 3/2/2025 | 4,41 | 4,43 | +0,45% | 4,38 | 4,45 | 4,42 | 4,41 | 4,43 | 1.666 | 503.458.500 |
| 31/1/2025 | 4,46 | 4,41 | -1,12% | 4,41 | 4,47 | 4,43 | 4,41 | 4,44 | 929 | 278.641.200 |
| 30/1/2025 | 4,37 | 4,46 | +2,06% | 4,36 | 4,48 | 4,42 | 4,45 | 4,46 | 1.075 | 418.147.500 |
| 29/1/2025 | 4,37 | 4,37 | 0,00% | 4,35 | 4,40 | 4,37 | 4,37 | 4,38 | 943 | 275.927.300 |
| 28/1/2025 | 4,38 | 4,37 | -0,23% | 4,32 | 4,38 | 4,35 | 4,34 | 4,37 | 887 | 261.812.200 |
| 27/1/2025 | 4,34 | 4,38 | +0,92% | 4,30 | 4,40 | 4,36 | 4,37 | 4,39 | 1.124 | 334.344.400 |
| 24/1/2025 | 4,32 | 4,34 | +0,46% | 4,28 | 4,35 | 4,31 | 4,33 | 4,34 | 1.094 | 312.805.800 |
| 23/1/2025 | 4,27 | 4,32 | +1,17% | 4,26 | 4,33 | 4,29 | 4,31 | 4,32 | 980 | 307.225.300 |
| 22/1/2025 | 4,38 | 4,27 | -2,51% | 4,26 | 4,40 | 4,33 | 4,26 | 4,27 | 1.318 | 364.074.900 |
| 21/1/2025 | 4,34 | 4,38 | +0,46% | 4,31 | 4,38 | 4,34 | 4,36 | 4,38 | 1.214 | 292.862.100 |
| 20/1/2025 | 4,26 | 4,36 | +2,11% | 4,23 | 4,38 | 4,29 | 4,33 | 4,36 | 1.458 | 451.072.700 |
| 17/1/2025 | 4,21 | 4,27 | +1,43% | 4,19 | 4,28 | 4,24 | 4,25 | 4,27 | 1.410 | 457.650.000 |
| 16/1/2025 | 4,24 | 4,21 | -0,71% | 4,17 | 4,26 | 4,19 | 4,21 | 4,22 | 1.294 | 396.958.700 |
| 15/1/2025 | 4,25 | 4,24 | -0,24% | 4,17 | 4,30 | 4,21 | 4,22 | 4,24 | 1.788 | 588.992.500 |
| 14/1/2025 | 4,33 | 4,25 | -1,85% | 4,25 | 4,35 | 4,29 | 4,25 | 4,28 | 1.204 | 355.225.400 |
| 13/1/2025 | 4,34 | 4,33 | -0,23% | 4,30 | 4,36 | 4,33 | 4,33 | 4,34 | 1.375 | 376.452.500 |
| 10/1/2025 | 4,34 | 4,34 | -0,23% | 4,30 | 4,37 | 4,32 | 4,31 | 4,34 | 1.043 | 236.950.300 |
| 9/1/2025 | 4,40 | 4,35 | -1,14% | 4,33 | 4,41 | 4,36 | 4,33 | 4,35 | 846 | 189.923.200 |
| 8/1/2025 | 4,40 | 4,40 | 0,00% | 4,37 | 4,48 | 4,41 | 4,39 | 4,40 | 1.180 | 365.619.400 |
| 7/1/2025 | 4,42 | 4,40 | -0,45% | 4,39 | 4,49 | 4,42 | 4,40 | 4,42 | 1.699 | 530.173.700 |
| 6/1/2025 | 4,48 | 4,42 | -1,56% | 4,38 | 4,49 | 4,42 | 4,41 | 4,42 | 1.655 | 440.199.400 |
| 3/1/2025 | 4,52 | 4,49 | -0,66% | 4,45 | 4,59 | 4,51 | 4,47 | 4,49 | 1.928 | 558.219.000 |
| 2/1/2025 | 4,55 | 4,52 | -1,53% | 4,51 | 4,58 | 4,54 | 4,52 | 4,54 | 2.122 | 582.649.300 |
| 30/12/2024 | 4,55 | 4,59 | -0,22% | 4,54 | 4,61 | 4,57 | 4,57 | 4,59 | 1.539 | 322.868.800 |
| 27/12/2024 | 4,59 | 4,60 | +0,22% | 4,56 | 4,64 | 4,59 | 4,56 | 4,60 | 1.312 | 405.602.100 |
| 26/12/2024 | 4,56 | 4,59 | +0,66% | 4,53 | 4,64 | 4,60 | 4,59 | 4,61 | 1.285 | 404.669.800 |
| 23/12/2024 | 4,59 | 4,56 | -0,65% | 4,51 | 4,62 | 4,56 | 4,56 | 4,58 | 2.151 | 611.271.100 |
| 20/12/2024 | 4,53 | 4,59 | +0,22% | 4,52 | 4,59 | 4,56 | 4,59 | 4,60 | 1.487 | 495.292.400 |
| 19/12/2024 | 4,65 | 4,58 | -1,51% | 4,54 | 4,69 | 4,61 | 4,57 | 4,58 | 1.830 | 714.523.300 |
| 18/12/2024 | 4,68 | 4,65 | -0,64% | 4,59 | 4,70 | 4,63 | 4,65 | 4,66 | 2.039 | 727.292.900 |
| 17/12/2024 | 4,56 | 4,68 | +1,30% | 4,56 | 4,76 | 4,68 | 4,68 | 4,70 | 2.991 | 804.224.600 |
| 16/12/2024 | 4,59 | 4,62 | +0,65% | 4,54 | 4,67 | 4,63 | 4,62 | 4,63 | 1.696 | 546.470.200 |
| 13/12/2024 | 4,60 | 4,59 | -0,22% | 4,54 | 4,63 | 4,57 | 4,56 | 4,59 | 1.087 | 328.937.000 |
| 12/12/2024 | 4,52 | 4,60 | -0,43% | 4,51 | 4,63 | 4,57 | 4,60 | 4,61 | 1.381 | 478.042.900 |
| 11/12/2024 | 4,58 | 4,62 | +0,87% | 4,53 | 4,68 | 4,58 | 4,61 | 4,62 | 1.578 | 541.272.400 |
| 10/12/2024 | 4,66 | 4,58 | -1,93% | 4,53 | 4,68 | 4,58 | 4,57 | 4,58 | 1.275 | 466.740.300 |
| 9/12/2024 | 4,59 | 4,67 | +2,19% | 4,55 | 4,67 | 4,61 | 4,66 | 4,67 | 2.352 | 610.668.900 |
| 6/12/2024 | 4,63 | 4,57 | -1,08% | 4,50 | 4,63 | 4,56 | 4,57 | 4,60 | 1.291 | 407.324.100 |
| 5/12/2024 | 4,61 | 4,62 | +0,22% | 4,56 | 4,66 | 4,60 | 4,60 | 4,62 | 1.419 | 505.554.100 |
| 4/12/2024 | 4,52 | 4,61 | +1,99% | 4,50 | 4,61 | 4,55 | 4,59 | 4,61 | 1.577 | 554.599.200 |
| 3/12/2024 | 4,45 | 4,52 | +1,57% | 4,43 | 4,52 | 4,47 | 4,48 | 4,52 | 1.815 | 918.687.000 |
| 2/12/2024 | 4,37 | 4,45 | +1,14% | 4,36 | 4,47 | 4,42 | 4,42 | 4,45 | 2.520 | 1.024.172.100 |
| 29/11/2024 | 4,30 | 4,40 | +2,33% | 4,30 | 4,43 | 4,37 | 4,38 | 4,40 | 2.651 | 1.036.293.600 |
| 28/11/2024 | 4,22 | 4,30 | +1,90% | 4,21 | 4,37 | 4,32 | 4,29 | 4,30 | 2.484 | 1.015.848.300 |
| 27/11/2024 | 4,24 | 4,22 | -0,24% | 4,19 | 4,27 | 4,24 | 4,22 | 4,23 | 1.488 | 488.519.500 |
| 26/11/2024 | 4,21 | 4,23 | +0,71% | 4,20 | 4,26 | 4,22 | 4,23 | 4,24 | 1.088 | 281.548.200 |
| 25/11/2024 | 4,23 | 4,20 | -1,41% | 4,20 | 4,28 | 4,23 | 4,20 | 4,23 | 1.687 | 536.341.100 |
| 22/11/2024 | 4,17 | 4,26 | +2,65% | 4,15 | 4,29 | 4,23 | 4,26 | 4,27 | 1.766 | 775.635.400 |
| 21/11/2024 | 4,11 | 4,15 | +0,73% | 4,10 | 4,24 | 4,18 | 4,15 | 4,18 | 2.131 | 641.156.700 |
| 19/11/2024 | 4,10 | 4,12 | +0,73% | 4,09 | 4,13 | 4,10 | 4,10 | 4,12 | 1.223 | 415.207.800 |
| 18/11/2024 | 4,10 | 4,09 | -0,49% | 4,07 | 4,11 | 4,09 | 4,08 | 4,09 | 1.616 | 485.997.400 |
| 14/11/2024 | 4,11 | 4,11 | 0,00% | 4,09 | 4,14 | 4,11 | 4,10 | 4,11 | 1.220 | 376.965.500 |
| 13/11/2024 | 4,07 | 4,11 | +0,74% | 4,07 | 4,13 | 4,10 | 4,11 | 4,13 | 1.438 | 445.948.100 |
| 12/11/2024 | 4,07 | 4,08 | -1,92% | 4,04 | 4,11 | 4,07 | 4,07 | 4,08 | 1.871 | 536.689.400 |
| 11/11/2024 | 4,15 | 4,16 | +0,73% | 4,11 | 4,17 | 4,14 | 4,15 | 4,16 | 1.677 | 485.601.900 |
| 8/11/2024 | 4,23 | 4,13 | -2,36% | 4,08 | 4,23 | 4,13 | 4,13 | 4,15 | 2.811 | 855.960.000 |
| 7/11/2024 | 4,38 | 4,23 | -3,86% | 4,21 | 4,40 | 4,26 | 4,23 | 4,25 | 2.197 | 685.457.300 |
| 6/11/2024 | 4,39 | 4,40 | -0,45% | 4,38 | 4,46 | 4,41 | 4,38 | 4,40 | 1.735 | 579.190.400 |
| 5/11/2024 | 4,41 | 4,42 | +0,91% | 4,28 | 4,47 | 4,39 | 4,39 | 4,42 | 2.214 | 821.032.200 |
| 4/11/2024 | 4,20 | 4,38 | +4,53% | 4,18 | 4,41 | 4,32 | 4,38 | 4,39 | 5.704 | 1.946.281.200 |
| 1/11/2024 | 4,17 | 4,19 | +0,48% | 4,15 | 4,21 | 4,17 | 4,18 | 4,19 | 2.472 | 706.630.600 |
| 31/10/2024 | 4,14 | 4,17 | +0,97% | 4,14 | 4,25 | 4,19 | 4,17 | 4,18 | 1.906 | 943.768.500 |
| 30/10/2024 | 4,12 | 4,13 | +0,24% | 4,11 | 4,20 | 4,14 | 4,13 | 4,14 | 1.881 | 840.026.100 |
| 29/10/2024 | 4,15 | 4,12 | -0,72% | 4,10 | 4,16 | 4,12 | 4,12 | 4,13 | 1.181 | 376.116.200 |
| 28/10/2024 | 4,17 | 4,15 | -0,24% | 4,14 | 4,22 | 4,17 | 4,15 | 4,16 | 1.505 | 357.980.900 |
| 25/10/2024 | 4,13 | 4,16 | +1,46% | 4,11 | 4,19 | 4,15 | 4,16 | 4,17 | 1.699 | 705.868.700 |
| 24/10/2024 | 4,12 | 4,10 | -0,73% | 4,09 | 4,12 | 4,10 | 4,10 | 4,12 | 1.150 | 354.489.300 |
| 23/10/2024 | 4,14 | 4,13 | -0,72% | 4,11 | 4,16 | 4,12 | 4,12 | 4,13 | 938 | 283.643.600 |
| 22/10/2024 | 4,12 | 4,16 | +0,97% | 4,11 | 4,19 | 4,15 | 4,15 | 4,16 | 1.223 | 392.206.700 |
| 21/10/2024 | 4,14 | 4,12 | -0,48% | 4,12 | 4,18 | 4,14 | 4,11 | 4,12 | 1.502 | 370.622.100 |
| 18/10/2024 | 4,12 | 4,14 | +0,73% | 4,09 | 4,15 | 4,12 | 4,13 | 4,14 | 1.244 | 290.680.500 |
| 17/10/2024 | 4,06 | 4,11 | +1,23% | 4,02 | 4,14 | 4,08 | 4,11 | 4,12 | 1.669 | 508.301.200 |
| 16/10/2024 | 4,05 | 4,06 | +0,25% | 4,03 | 4,08 | 4,05 | 4,06 | 4,07 | 1.401 | 279.393.800 |
| 15/10/2024 | 4,06 | 4,05 | 0,00% | 4,02 | 4,09 | 4,05 | 4,04 | 4,05 | 1.975 | 634.426.300 |
| 14/10/2024 | 4,04 | 4,05 | +0,50% | 3,99 | 4,05 | 4,01 | 4,04 | 4,05 | 3.827 | 1.387.278.100 |
| 11/10/2024 | 4,11 | 4,03 | -1,71% | 4,02 | 4,12 | 4,04 | 4,03 | 4,04 | 4.864 | 1.541.933.400 |
| 10/10/2024 | 4,19 | 4,10 | -2,15% | 4,10 | 4,19 | 4,13 | 4,10 | 4,12 | 3.097 | 1.027.280.500 |
| 9/10/2024 | 4,24 | 4,19 | -1,41% | 4,17 | 4,25 | 4,20 | 4,18 | 4,19 | 1.417 | 456.290.800 |
| 8/10/2024 | 4,25 | 4,25 | 0,00% | 4,19 | 4,26 | 4,23 | 4,24 | 4,25 | 1.183 | 344.374.300 |
| 7/10/2024 | 4,27 | 4,25 | -0,47% | 4,23 | 4,29 | 4,26 | 4,25 | 4,27 | 1.634 | 387.148.300 |
| 4/10/2024 | 4,23 | 4,27 | +0,95% | 4,21 | 4,27 | 4,24 | 4,26 | 4,27 | 1.566 | 503.364.800 |
| 3/10/2024 | 4,25 | 4,23 | -0,47% | 4,17 | 4,25 | 4,20 | 4,22 | 4,23 | 1.536 | 657.635.800 |
| 2/10/2024 | 4,21 | 4,25 | +1,19% | 4,21 | 4,30 | 4,26 | 4,25 | 4,26 | 1.390 | 532.935.100 |
| 1/10/2024 | 4,20 | 4,20 | 0,00% | 4,18 | 4,22 | 4,19 | 4,20 | 4,21 | 2.349 | 703.404.700 |
| 30/9/2024 | 4,20 | 4,20 | -0,94% | 4,19 | 4,27 | 4,23 | 4,20 | 4,21 | 1.515 | 398.548.800 |
| 26/9/2024 | 4,17 | 4,24 | +2,17% | 4,15 | 4,28 | 4,22 | 4,23 | 4,24 | 1.278 | 506.865.300 |
| 25/9/2024 | 4,21 | 4,15 | -1,43% | 4,15 | 4,21 | 4,17 | 4,15 | 4,17 | 1.518 | 329.022.700 |
| 24/9/2024 | 4,20 | 4,21 | +1,20% | 4,17 | 4,23 | 4,19 | 4,20 | 4,21 | 1.325 | 395.578.200 |
| 23/9/2024 | 4,18 | 4,16 | -0,24% | 4,14 | 4,19 | 4,16 | 4,16 | 4,17 | 2.328 | 435.547.300 |
| 20/9/2024 | 4,24 | 4,17 | -1,18% | 4,17 | 4,25 | 4,19 | 4,17 | 4,19 | 2.115 | 693.724.800 |
| 19/9/2024 | 4,26 | 4,22 | -0,94% | 4,22 | 4,30 | 4,24 | 4,22 | 4,24 | 1.426 | 477.591.900 |
| 18/9/2024 | 4,30 | 4,26 | -0,47% | 4,25 | 4,32 | 4,28 | 4,26 | 4,27 | 2.204 | 645.620.100 |
| 17/9/2024 | 4,33 | 4,28 | -1,15% | 4,28 | 4,34 | 4,29 | 4,28 | 4,30 | 1.991 | 509.056.300 |
| 16/9/2024 | 4,36 | 4,33 | -0,69% | 4,31 | 4,38 | 4,34 | 4,32 | 4,33 | 1.662 | 408.108.500 |
| 13/9/2024 | 4,34 | 4,36 | +0,69% | 4,33 | 4,39 | 4,36 | 4,36 | 4,38 | 1.658 | 369.419.400 |
| 12/9/2024 | 4,39 | 4,33 | -0,92% | 4,33 | 4,39 | 4,35 | 4,33 | 4,34 | 1.069 | 232.370.500 |
| 11/9/2024 | 4,39 | 4,37 | -0,23% | 4,33 | 4,41 | 4,38 | 4,37 | 4,38 | 1.322 | 308.373.600 |
| 10/9/2024 | 4,36 | 4,38 | +1,86% | 4,35 | 4,49 | 4,41 | 4,38 | 4,39 | 1.713 | 730.271.000 |
| 9/9/2024 | 4,32 | 4,30 | -0,23% | 4,30 | 4,35 | 4,32 | 4,30 | 4,32 | 1.519 | 346.408.300 |
| 6/9/2024 | 4,36 | 4,31 | -1,37% | 4,30 | 4,38 | 4,32 | 4,31 | 4,32 | 1.843 | 458.937.700 |
| 5/9/2024 | 4,39 | 4,37 | -0,68% | 4,35 | 4,39 | 4,36 | 4,37 | 4,38 | 1.200 | 341.542.500 |
| 4/9/2024 | 4,32 | 4,40 | +2,09% | 4,31 | 4,40 | 4,37 | 4,39 | 4,40 | 1.421 | 369.711.900 |
| 3/9/2024 | 4,29 | 4,31 | +0,47% | 4,26 | 4,33 | 4,29 | 4,30 | 4,31 | 1.733 | 408.703.200 |
| 2/9/2024 | 4,39 | 4,29 | -1,61% | 4,28 | 4,39 | 4,32 | 4,28 | 4,29 | 2.246 | 545.495.700 |
| 30/8/2024 | 4,30 | 4,36 | +1,40% | 4,25 | 4,36 | 4,30 | 4,30 | 4,36 | 2.118 | 747.391.300 |
| 29/8/2024 | 4,38 | 4,30 | -1,83% | 4,29 | 4,39 | 4,32 | 4,29 | 4,30 | 1.380 | 337.800.100 |
| 28/8/2024 | 4,38 | 4,38 | 0,00% | 4,36 | 4,40 | 4,38 | 4,38 | 4,39 | 835 | 189.949.800 |
| 27/8/2024 | 4,40 | 4,38 | -0,45% | 4,35 | 4,41 | 4,37 | 4,38 | 4,39 | 1.295 | 274.651.200 |
| 26/8/2024 | 4,41 | 4,40 | 0,00% | 4,36 | 4,42 | 4,38 | 4,39 | 4,40 | 1.281 | 331.225.200 |
| 23/8/2024 | 4,40 | 4,40 | +0,46% | 4,39 | 4,46 | 4,42 | 4,40 | 4,41 | 1.345 | 383.507.800 |
| 22/8/2024 | 4,43 | 4,38 | -0,68% | 4,38 | 4,45 | 4,41 | 4,37 | 4,39 | 1.749 | 524.426.000 |
| 21/8/2024 | 4,41 | 4,41 | +0,68% | 4,30 | 4,47 | 4,40 | 4,41 | 4,42 | 2.307 | 882.874.700 |
| 20/8/2024 | 4,29 | 4,38 | +3,06% | 4,26 | 4,42 | 4,35 | 4,38 | 4,40 | 2.803 | 1.038.056.500 |
| 19/8/2024 | 4,21 | 4,25 | +1,43% | 4,20 | 4,27 | 4,24 | 4,25 | 4,26 | 2.376 | 591.371.400 |
| 16/8/2024 | 4,18 | 4,19 | +0,48% | 4,16 | 4,21 | 4,18 | 4,18 | 4,19 | 2.181 | 705.898.200 |
| 15/8/2024 | 4,22 | 4,17 | -0,24% | 4,15 | 4,22 | 4,16 | 4,16 | 4,17 | 2.609 | 668.113.800 |
| 14/8/2024 | 4,16 | 4,18 | +0,72% | 4,14 | 4,23 | 4,19 | 4,18 | 4,19 | 1.901 | 666.939.600 |
| 13/8/2024 | 4,15 | 4,15 | +0,24% | 4,14 | 4,17 | 4,14 | 4,15 | 4,16 | 1.824 | 512.297.600 |
| 12/8/2024 | 4,17 | 4,14 | -1,19% | 4,13 | 4,20 | 4,15 | 4,14 | 4,15 | 2.513 | 644.565.200 |
| 9/8/2024 | 4,18 | 4,19 | +0,96% | 4,13 | 4,19 | 4,16 | 4,18 | 4,19 | 1.431 | 450.233.400 |
| 8/8/2024 | 4,15 | 4,15 | +0,24% | 4,09 | 4,18 | 4,14 | 4,15 | 4,16 | 2.435 | 581.777.900 |
| 7/8/2024 | 4,17 | 4,14 | -0,96% | 4,13 | 4,18 | 4,15 | 4,13 | 4,14 | 2.809 | 596.603.900 |
| 6/8/2024 | 4,23 | 4,18 | -2,79% | 4,13 | 4,24 | 4,16 | 4,17 | 4,18 | 3.566 | 759.671.200 |
| 5/8/2024 | 4,30 | 4,30 | -1,60% | 4,21 | 4,33 | 4,26 | 4,29 | 4,30 | 3.292 | 714.619.400 |
| 2/8/2024 | 4,40 | 4,37 | -0,68% | 4,33 | 4,42 | 4,36 | 4,36 | 4,37 | 2.069 | 362.301.300 |
| 1/8/2024 | 4,38 | 4,40 | 0,00% | 4,35 | 4,42 | 4,38 | 4,40 | 4,41 | 9.309 | 1.172.097.400 |
| 31/7/2024 | 4,43 | 4,40 | +0,46% | 4,37 | 4,44 | 4,39 | 4,39 | 4,40 | 1.782 | 619.293.400 |
| 30/7/2024 | 4,34 | 4,38 | 0,00% | 4,33 | 4,46 | 4,38 | 4,38 | 4,39 | 2.735 | 980.344.500 |
| 29/7/2024 | 4,26 | 4,38 | +3,30% | 4,24 | 4,39 | 4,31 | 4,37 | 4,38 | 2.605 | 646.132.800 |
| 26/7/2024 | 4,30 | 4,24 | -0,93% | 4,24 | 4,30 | 4,26 | 4,23 | 4,24 | 1.406 | 303.219.300 |
| 25/7/2024 | 4,31 | 4,28 | -0,70% | 4,27 | 4,35 | 4,30 | 4,27 | 4,28 | 1.261 | 303.374.700 |
| 24/7/2024 | 4,31 | 4,31 | +0,23% | 4,29 | 4,34 | 4,32 | 4,31 | 4,32 | 1.344 | 423.858.200 |
| 23/7/2024 | 4,38 | 4,30 | -1,83% | 4,30 | 4,42 | 4,37 | 4,30 | 4,31 | 1.871 | 470.884.300 |
| 22/7/2024 | 4,29 | 4,38 | +2,34% | 4,28 | 4,40 | 4,36 | 4,38 | 4,39 | 1.998 | 646.584.600 |
| 19/7/2024 | 4,28 | 4,28 | +0,47% | 4,28 | 4,35 | 4,32 | 4,28 | 4,29 | 1.445 | 386.484.000 |
| 18/7/2024 | 4,31 | 4,26 | -1,16% | 4,25 | 4,32 | 4,28 | 4,26 | 4,27 | 1.612 | 405.619.800 |
| 17/7/2024 | 4,26 | 4,31 | +1,17% | 4,26 | 4,33 | 4,30 | 4,30 | 4,31 | 2.025 | 433.101.100 |
| 16/7/2024 | 4,26 | 4,26 | 0,00% | 4,24 | 4,29 | 4,27 | 4,26 | 4,27 | 1.438 | 283.339.400 |
| 15/7/2024 | 4,19 | 4,26 | +1,91% | 4,18 | 4,28 | 4,23 | 4,25 | 4,27 | 1.650 | 463.178.300 |
| 12/7/2024 | 4,18 | 4,18 | 0,00% | 4,16 | 4,21 | 4,18 | 4,18 | 4,20 | 1.639 | 491.174.500 |
| 11/7/2024 | 4,18 | 4,18 | +0,48% | 4,15 | 4,20 | 4,17 | 4,18 | 4,19 | 1.589 | 373.895.200 |
| 10/7/2024 | 4,16 | 4,16 | +0,24% | 4,14 | 4,18 | 4,16 | 4,16 | 4,17 | 1.775 | 433.456.200 |
| 9/7/2024 | 4,18 | 4,15 | -0,95% | 4,13 | 4,18 | 4,15 | 4,15 | 4,16 | 1.704 | 380.788.900 |
| 8/7/2024 | 4,20 | 4,19 | -0,24% | 4,14 | 4,23 | 4,16 | 4,16 | 4,19 | 2.189 | 519.127.400 |
| 5/7/2024 | 4,30 | 4,20 | -2,33% | 4,20 | 4,30 | 4,22 | 4,20 | 4,22 | 2.313 | 536.467.100 |
| 4/7/2024 | 4,30 | 4,30 | +0,70% | 4,26 | 4,33 | 4,28 | 4,28 | 4,30 | 1.174 | 365.508.100 |
| 3/7/2024 | 4,33 | 4,27 | -1,16% | 4,27 | 4,40 | 4,31 | 4,27 | 4,28 | 1.678 | 514.795.900 |
| 2/7/2024 | 4,34 | 4,32 | -0,23% | 4,31 | 4,39 | 4,34 | 4,32 | 4,33 | 1.550 | 422.473.100 |
| 1/7/2024 | 4,26 | 4,33 | +1,64% | 4,23 | 4,40 | 4,34 | 4,33 | 4,35 | 2.278 | 872.560.400 |
| 28/6/2024 | 4,25 | 4,26 | +0,47% | 4,20 | 4,28 | 4,24 | 4,25 | 4,28 | 1.598 | 503.917.400 |
| 27/6/2024 | 4,18 | 4,24 | +1,92% | 4,17 | 4,33 | 4,26 | 4,24 | 4,25 | 1.962 | 672.290.100 |
| 26/6/2024 | 4,11 | 4,16 | +1,22% | 4,09 | 4,20 | 4,15 | 4,14 | 4,16 | 1.842 | 592.540.600 |
| 25/6/2024 | 4,10 | 4,11 | +0,49% | 4,07 | 4,12 | 4,09 | 4,11 | 4,12 | 1.443 | 313.852.800 |
| 24/6/2024 | 4,15 | 4,09 | -1,92% | 4,08 | 4,17 | 4,10 | 4,09 | 4,10 | 1.963 | 425.722.700 |
| 21/6/2024 | 4,11 | 4,17 | +1,46% | 4,09 | 4,17 | 4,14 | 4,15 | 4,17 | 1.246 | 344.672.500 |
| 20/6/2024 | 4,10 | 4,11 | +0,49% | 4,08 | 4,14 | 4,10 | 4,10 | 4,11 | 2.574 | 395.811.400 |
| 19/6/2024 | 4,08 | 4,09 | +0,49% | 4,05 | 4,10 | 4,07 | 4,09 | 4,10 | 1.132 | 278.579.400 |
| 18/6/2024 | 4,05 | 4,07 | +0,74% | 4,04 | 4,11 | 4,08 | 4,07 | 4,08 | 1.451 | 384.045.200 |
| 17/6/2024 | 4,02 | 4,04 | +0,25% | 4,02 | 4,09 | 4,05 | 4,04 | 4,05 | 1.823 | 669.044.900 |
| 14/6/2024 | 4,07 | 4,03 | -0,98% | 4,00 | 4,07 | 4,03 | 4,03 | 4,04 | 1.825 | 544.489.400 |
| 13/6/2024 | 4,05 | 4,07 | +0,49% | 4,04 | 4,10 | 4,07 | 4,07 | 4,09 | 1.468 | 442.689.100 |
| 12/6/2024 | 4,08 | 4,05 | -0,49% | 3,97 | 4,11 | 4,04 | 4,05 | 4,08 | 2.879 | 906.853.900 |
| 11/6/2024 | 3,98 | 4,07 | +2,52% | 3,96 | 4,08 | 4,02 | 4,06 | 4,07 | 2.133 | 954.158.300 |
| 10/6/2024 | 3,99 | 3,97 | -0,25% | 3,95 | 4,00 | 3,97 | 3,96 | 3,98 | 3.212 | 1.064.087.700 |
| 7/6/2024 | 4,04 | 3,98 | -1,00% | 3,96 | 4,09 | 3,98 | 3,98 | 3,99 | 4.312 | 2.459.818.600 |
| 6/6/2024 | 4,01 | 4,02 | +0,25% | 3,94 | 4,03 | 3,98 | 4,02 | 4,03 | 4.441 | 1.352.878.800 |
| 5/6/2024 | 4,05 | 4,01 | -0,99% | 3,97 | 4,06 | 4,00 | 4,00 | 4,01 | 4.092 | 1.037.400.600 |
| 4/6/2024 | 4,05 | 4,05 | 0,00% | 4,02 | 4,06 | 4,03 | 4,05 | 4,06 | 2.301 | 559.680.900 |