Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KLBN4F - KLABIN S/A - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,95 | 3,85 | -2,53% | 3,84 | 3,96 | 3,87 | 3,84 | 3,85 | 8.156 | 40.606.794 |
| 11/3/2026 | 3,93 | 3,95 | 0,00% | 3,90 | 3,99 | 3,94 | 3,95 | 3,96 | 5.607 | 29.918.814 |
| 10/3/2026 | 3,93 | 3,95 | +0,77% | 3,92 | 4,00 | 3,95 | 3,94 | 3,95 | 5.993 | 27.524.045 |
| 9/3/2026 | 3,89 | 3,92 | +1,29% | 3,83 | 3,94 | 3,88 | 3,91 | 3,92 | 8.758 | 46.034.430 |
| 6/3/2026 | 3,96 | 3,87 | -2,03% | 3,85 | 3,96 | 3,90 | 3,88 | 3,89 | 9.784 | 47.128.347 |
| 5/3/2026 | 3,99 | 3,95 | -1,50% | 3,93 | 4,03 | 3,96 | 3,95 | 3,96 | 9.291 | 34.863.554 |
| 4/3/2026 | 4,02 | 4,01 | +0,75% | 3,90 | 4,02 | 3,96 | 4,00 | 4,01 | 6.285 | 36.214.649 |
| 3/3/2026 | 4,11 | 3,98 | -2,69% | 3,94 | 4,11 | 3,99 | 3,98 | 3,99 | 7.668 | 46.625.500 |
| 2/3/2026 | 4,15 | 4,09 | -1,21% | 4,05 | 4,17 | 4,09 | 4,09 | 4,11 | 8.261 | 40.665.744 |
| 27/2/2026 | 4,16 | 4,14 | +0,49% | 4,09 | 4,16 | 4,12 | 4,13 | 4,14 | 10.888 | 42.296.210 |
| 26/2/2026 | 4,11 | 4,12 | +0,24% | 4,10 | 4,18 | 4,13 | 4,12 | 4,14 | 4.466 | 25.360.938 |
| 25/2/2026 | 4,05 | 4,11 | +1,99% | 4,03 | 4,11 | 4,08 | 4,10 | 4,11 | 5.227 | 24.708.250 |
| 24/2/2026 | 4,00 | 4,03 | +0,50% | 3,99 | 4,12 | 4,06 | 4,02 | 4,03 | 4.876 | 27.435.408 |
| 23/2/2026 | 4,02 | 4,01 | -0,25% | 3,98 | 4,03 | 4,00 | 4,00 | 4,01 | 6.457 | 34.392.144 |
| 20/2/2026 | 4,03 | 4,02 | -0,25% | 3,95 | 4,03 | 3,98 | 4,01 | 4,02 | 7.534 | 41.217.803 |
| 19/2/2026 | 4,03 | 4,03 | +0,50% | 4,00 | 4,09 | 4,04 | 4,02 | 4,03 | 6.001 | 27.219.877 |
| 18/2/2026 | 4,05 | 4,01 | -0,74% | 3,96 | 4,10 | 4,02 | 4,01 | 4,02 | 8.216 | 32.799.167 |
| 13/2/2026 | 4,05 | 4,04 | -2,65% | 4,01 | 4,09 | 4,04 | 4,03 | 4,04 | 6.626 | 31.064.986 |
| 11/2/2026 | 3,96 | 4,15 | +4,80% | 3,92 | 4,21 | 4,09 | 4,14 | 4,15 | 6.618 | 46.686.580 |
| 10/2/2026 | 3,98 | 3,96 | 0,00% | 3,94 | 4,01 | 3,97 | 3,95 | 3,96 | 6.891 | 30.935.115 |
| 9/2/2026 | 3,92 | 3,96 | +1,80% | 3,87 | 3,99 | 3,93 | 3,95 | 3,96 | 7.586 | 35.921.567 |
| 6/2/2026 | 3,89 | 3,89 | +0,26% | 3,85 | 3,91 | 3,88 | 3,87 | 3,89 | 7.271 | 34.747.931 |
| 5/2/2026 | 3,85 | 3,88 | +0,78% | 3,85 | 3,92 | 3,89 | 3,88 | 3,89 | 5.725 | 31.904.772 |
| 4/2/2026 | 3,85 | 3,85 | -0,26% | 3,81 | 3,89 | 3,85 | 3,85 | 3,87 | 5.700 | 31.840.789 |
| 3/2/2026 | 3,88 | 3,86 | -0,52% | 3,81 | 3,89 | 3,85 | 3,84 | 3,86 | 7.739 | 53.284.978 |
| 2/2/2026 | 3,88 | 3,88 | +0,52% | 3,81 | 3,90 | 3,86 | 3,87 | 3,88 | 12.687 | 59.610.528 |
| 30/1/2026 | 3,82 | 3,86 | +1,31% | 3,79 | 3,87 | 3,83 | 3,85 | 3,86 | 7.789 | 48.339.544 |
| 29/1/2026 | 3,95 | 3,81 | -2,56% | 3,79 | 3,95 | 3,86 | 3,80 | 3,81 | 7.931 | 46.835.617 |
| 28/1/2026 | 3,90 | 3,91 | +1,03% | 3,86 | 3,95 | 3,90 | 3,91 | 3,92 | 8.973 | 47.595.581 |
| 27/1/2026 | 3,85 | 3,87 | +0,52% | 3,85 | 3,92 | 3,88 | 3,86 | 3,87 | 6.113 | 33.208.233 |
| 26/1/2026 | 3,91 | 3,85 | -1,28% | 3,81 | 3,91 | 3,85 | 3,84 | 3,85 | 7.415 | 39.696.975 |
| 23/1/2026 | 3,89 | 3,90 | +1,30% | 3,78 | 3,91 | 3,84 | 3,87 | 3,90 | 7.099 | 44.751.397 |
| 22/1/2026 | 3,79 | 3,85 | +2,12% | 3,77 | 3,93 | 3,86 | 3,85 | 3,86 | 6.570 | 34.915.828 |
| 21/1/2026 | 3,71 | 3,77 | +1,62% | 3,70 | 3,79 | 3,74 | 3,77 | 3,78 | 5.539 | 30.970.121 |
| 20/1/2026 | 3,70 | 3,71 | 0,00% | 3,67 | 3,73 | 3,70 | 3,70 | 3,71 | 6.899 | 32.068.064 |
| 19/1/2026 | 3,73 | 3,71 | -0,54% | 3,68 | 3,74 | 3,70 | 3,70 | 3,71 | 7.722 | 34.277.367 |
| 16/1/2026 | 3,80 | 3,73 | -0,80% | 3,71 | 3,80 | 3,73 | 3,72 | 3,73 | 8.273 | 33.160.139 |
| 15/1/2026 | 3,78 | 3,76 | +0,27% | 3,75 | 3,79 | 3,77 | 3,75 | 3,76 | 8.185 | 31.250.513 |
| 14/1/2026 | 3,72 | 3,75 | +0,81% | 3,70 | 3,79 | 3,73 | 3,75 | 3,78 | 5.844 | 28.944.618 |
| 13/1/2026 | 3,77 | 3,72 | -1,06% | 3,68 | 3,78 | 3,71 | 3,71 | 3,72 | 8.087 | 39.100.285 |
| 12/1/2026 | 3,75 | 3,76 | +0,80% | 3,72 | 3,78 | 3,74 | 3,75 | 3,76 | 8.046 | 36.383.366 |
| 9/1/2026 | 3,70 | 3,73 | +0,81% | 3,68 | 3,75 | 3,72 | 3,73 | 3,75 | 5.981 | 27.215.949 |
| 8/1/2026 | 3,68 | 3,70 | +0,27% | 3,63 | 3,71 | 3,68 | 3,69 | 3,70 | 8.169 | 39.571.746 |
| 7/1/2026 | 3,74 | 3,69 | -0,81% | 3,67 | 3,74 | 3,70 | 3,68 | 3,69 | 8.727 | 44.750.235 |
| 6/1/2026 | 3,72 | 3,72 | 0,00% | 3,71 | 3,76 | 3,73 | 3,72 | 3,74 | 6.519 | 35.208.255 |
| 5/1/2026 | 3,81 | 3,72 | -2,11% | 3,71 | 3,82 | 3,76 | 3,71 | 3,72 | 11.002 | 53.164.874 |
| 2/1/2026 | 3,79 | 3,80 | +1,06% | 3,75 | 3,80 | 3,77 | 3,79 | 3,80 | 8.376 | 38.308.514 |
| 30/12/2025 | 3,77 | 3,76 | +0,80% | 3,74 | 3,78 | 3,76 | 3,76 | 3,78 | 7.553 | 35.235.936 |
| 29/12/2025 | 3,74 | 3,73 | -0,53% | 3,72 | 3,75 | 3,74 | 3,73 | 3,74 | 7.266 | 34.510.372 |
| 26/12/2025 | 3,76 | 3,75 | +0,27% | 3,72 | 3,77 | 3,74 | 3,74 | 3,75 | 9.870 | 47.785.682 |
| 23/12/2025 | 3,74 | 3,74 | +0,27% | 3,68 | 3,75 | 3,71 | 3,73 | 3,74 | 8.190 | 45.157.260 |
| 22/12/2025 | 3,72 | 3,73 | +1,36% | 3,66 | 3,76 | 3,71 | 3,72 | 3,73 | 9.192 | 42.847.817 |
| 19/12/2025 | 3,78 | 3,68 | -2,13% | 3,67 | 3,79 | 3,72 | 3,67 | 3,68 | 10.010 | 54.526.250 |
| 18/12/2025 | 3,68 | 3,76 | +1,62% | 3,65 | 3,80 | 3,73 | 3,75 | 3,76 | 6.169 | 35.716.382 |
| 17/12/2025 | 3,70 | 3,70 | +0,82% | 3,62 | 3,71 | 3,65 | 3,69 | 3,70 | 7.672 | 42.048.110 |
| 16/12/2025 | 3,75 | 3,67 | -4,68% | 3,63 | 3,80 | 3,67 | 3,67 | 3,69 | 9.414 | 52.657.421 |
| 15/12/2025 | 3,80 | 3,85 | +2,39% | 3,73 | 3,86 | 3,77 | 3,84 | 3,85 | 10.115 | 68.541.976 |
| 12/12/2025 | 3,79 | 3,76 | -0,27% | 3,73 | 3,80 | 3,76 | 3,75 | 3,77 | 8.884 | 43.020.325 |
| 11/12/2025 | 3,89 | 3,77 | -2,33% | 3,76 | 3,90 | 3,80 | 3,76 | 3,77 | 9.719 | 67.514.845 |
| 10/12/2025 | 3,81 | 3,86 | +2,12% | 3,77 | 3,89 | 3,82 | 3,85 | 3,86 | 6.728 | 42.237.163 |
| 9/12/2025 | 3,80 | 3,78 | +0,80% | 3,77 | 3,89 | 3,82 | 3,78 | 3,80 | 9.024 | 82.398.015 |
| 8/12/2025 | 3,75 | 3,75 | +0,54% | 3,69 | 3,77 | 3,73 | 3,75 | 3,77 | 6.788 | 35.492.938 |
| 5/12/2025 | 3,67 | 3,73 | +1,63% | 3,67 | 3,78 | 3,71 | 3,72 | 3,73 | 9.000 | 65.673.906 |
| 4/12/2025 | 3,64 | 3,67 | +1,38% | 3,62 | 3,67 | 3,64 | 3,66 | 3,67 | 5.758 | 34.665.419 |
| 3/12/2025 | 3,60 | 3,62 | +1,12% | 3,57 | 3,63 | 3,60 | 3,62 | 3,63 | 5.432 | 32.364.006 |
| 2/12/2025 | 3,57 | 3,58 | +0,28% | 3,55 | 3,61 | 3,58 | 3,58 | 3,59 | 6.798 | 41.164.936 |
| 1/12/2025 | 3,57 | 3,57 | +0,28% | 3,53 | 3,59 | 3,56 | 3,56 | 3,57 | 10.346 | 59.147.781 |
| 28/11/2025 | 3,57 | 3,56 | -0,28% | 3,53 | 3,58 | 3,55 | 3,55 | 3,56 | 10.243 | 62.698.895 |
| 27/11/2025 | 3,58 | 3,57 | +0,56% | 3,54 | 3,58 | 3,56 | 3,56 | 3,57 | 7.499 | 35.856.773 |
| 26/11/2025 | 3,54 | 3,55 | +0,85% | 3,53 | 3,57 | 3,55 | 3,55 | 3,56 | 7.045 | 28.865.093 |
| 25/11/2025 | 3,50 | 3,52 | +0,86% | 3,47 | 3,54 | 3,50 | 3,52 | 3,53 | 8.787 | 44.882.043 |
| 24/11/2025 | 3,54 | 3,49 | -1,41% | 3,48 | 3,59 | 3,51 | 3,49 | 3,50 | 11.959 | 63.142.732 |
| 21/11/2025 | 3,59 | 3,54 | -1,39% | 3,51 | 3,59 | 3,53 | 3,53 | 3,54 | 10.457 | 50.266.055 |
| 19/11/2025 | 3,59 | 3,59 | +0,28% | 3,55 | 3,61 | 3,58 | 3,58 | 3,59 | 14.068 | 66.218.203 |
| 18/11/2025 | 3,62 | 3,58 | -0,56% | 3,58 | 3,63 | 3,60 | 3,58 | 3,60 | 4.979 | 25.009.471 |
| 17/11/2025 | 3,61 | 3,60 | -0,28% | 3,57 | 3,63 | 3,60 | 3,60 | 3,61 | 7.986 | 39.558.664 |
| 14/11/2025 | 3,64 | 3,61 | 0,00% | 3,59 | 3,64 | 3,61 | 3,60 | 3,61 | 7.060 | 32.953.364 |
| 13/11/2025 | 3,68 | 3,61 | -1,90% | 3,59 | 3,70 | 3,63 | 3,60 | 3,61 | 5.766 | 31.131.773 |
| 12/11/2025 | 3,63 | 3,68 | +2,22% | 3,57 | 3,68 | 3,61 | 3,67 | 3,68 | 6.339 | 40.431.904 |
| 11/11/2025 | 3,61 | 3,60 | 0,00% | 3,56 | 3,62 | 3,59 | 3,59 | 3,60 | 6.984 | 40.717.094 |
| 10/11/2025 | 3,61 | 3,60 | -1,64% | 3,58 | 3,65 | 3,60 | 3,59 | 3,60 | 8.121 | 43.621.539 |
| 7/11/2025 | 3,71 | 3,66 | -0,54% | 3,65 | 3,71 | 3,68 | 3,66 | 3,67 | 7.465 | 44.534.927 |
| 6/11/2025 | 3,74 | 3,68 | -1,34% | 3,67 | 3,75 | 3,70 | 3,68 | 3,69 | 6.654 | 46.264.048 |
| 5/11/2025 | 3,68 | 3,73 | +0,81% | 3,68 | 3,75 | 3,71 | 3,73 | 3,75 | 5.438 | 36.722.832 |
| 4/11/2025 | 3,60 | 3,70 | +2,78% | 3,60 | 3,72 | 3,67 | 3,68 | 3,70 | 7.299 | 48.807.456 |
| 3/11/2025 | 3,60 | 3,60 | +0,28% | 3,58 | 3,62 | 3,60 | 3,59 | 3,60 | 7.410 | 37.043.106 |
| 31/10/2025 | 3,62 | 3,59 | -0,28% | 3,57 | 3,62 | 3,59 | 3,59 | 3,60 | 6.152 | 41.576.590 |
| 30/10/2025 | 3,59 | 3,60 | +0,28% | 3,57 | 3,61 | 3,59 | 3,59 | 3,60 | 4.624 | 27.508.361 |
| 29/10/2025 | 3,63 | 3,59 | -1,10% | 3,59 | 3,66 | 3,62 | 3,59 | 3,60 | 4.673 | 27.219.132 |
| 28/10/2025 | 3,59 | 3,63 | +1,68% | 3,56 | 3,64 | 3,61 | 3,63 | 3,64 | 4.707 | 31.598.333 |
| 27/10/2025 | 3,64 | 3,57 | -1,11% | 3,56 | 3,64 | 3,59 | 3,57 | 3,58 | 6.705 | 32.598.586 |
| 24/10/2025 | 3,58 | 3,61 | +1,12% | 3,56 | 3,62 | 3,59 | 3,60 | 3,61 | 5.500 | 23.455.062 |
| 23/10/2025 | 3,55 | 3,57 | +0,85% | 3,53 | 3,57 | 3,55 | 3,56 | 3,57 | 4.788 | 21.861.031 |
| 22/10/2025 | 3,50 | 3,54 | +1,72% | 3,47 | 3,55 | 3,51 | 3,53 | 3,54 | 5.634 | 31.612.972 |
| 21/10/2025 | 3,53 | 3,48 | -1,14% | 3,46 | 3,53 | 3,49 | 3,47 | 3,48 | 9.445 | 47.507.294 |
| 20/10/2025 | 3,52 | 3,52 | +0,86% | 3,45 | 3,53 | 3,49 | 3,51 | 3,52 | 8.862 | 47.906.297 |
| 17/10/2025 | 3,55 | 3,49 | -1,41% | 3,47 | 3,55 | 3,50 | 3,48 | 3,49 | 10.113 | 53.143.514 |
| 16/10/2025 | 3,53 | 3,54 | +0,57% | 3,48 | 3,54 | 3,51 | 3,53 | 3,54 | 6.961 | 38.605.009 |
| 15/10/2025 | 3,53 | 3,52 | +0,28% | 3,48 | 3,55 | 3,50 | 3,51 | 3,52 | 9.416 | 52.896.403 |
| 14/10/2025 | 3,55 | 3,51 | 0,00% | 3,49 | 3,55 | 3,51 | 3,50 | 3,51 | 11.376 | 54.813.840 |
| 13/10/2025 | 3,50 | 3,51 | 0,00% | 3,49 | 3,52 | 3,50 | 3,50 | 3,51 | 8.176 | 39.934.809 |
| 10/10/2025 | 3,53 | 3,51 | +0,57% | 3,49 | 3,53 | 3,50 | 3,50 | 3,51 | 8.348 | 35.786.613 |
| 9/10/2025 | 3,55 | 3,49 | -1,13% | 3,48 | 3,55 | 3,50 | 3,48 | 3,49 | 10.215 | 51.538.541 |
| 8/10/2025 | 3,59 | 3,53 | -0,56% | 3,50 | 3,59 | 3,53 | 3,52 | 3,53 | 8.982 | 54.450.423 |
| 7/10/2025 | 3,60 | 3,55 | -0,84% | 3,53 | 3,60 | 3,57 | 3,54 | 3,55 | 9.397 | 49.502.344 |
| 6/10/2025 | 3,67 | 3,58 | -1,65% | 3,55 | 3,67 | 3,58 | 3,57 | 3,58 | 10.583 | 54.684.823 |
| 3/10/2025 | 3,62 | 3,64 | +0,83% | 3,61 | 3,67 | 3,64 | 3,63 | 3,64 | 5.609 | 29.505.250 |
| 2/10/2025 | 3,65 | 3,61 | -0,55% | 3,60 | 3,65 | 3,62 | 3,61 | 3,62 | 6.214 | 29.224.256 |
| 1/10/2025 | 3,62 | 3,63 | +1,40% | 3,59 | 3,65 | 3,62 | 3,62 | 3,63 | 6.926 | 35.313.909 |
| 30/9/2025 | 3,62 | 3,58 | -0,28% | 3,56 | 3,62 | 3,58 | 3,57 | 3,58 | 9.204 | 48.967.994 |
| 29/9/2025 | 3,66 | 3,59 | -1,37% | 3,57 | 3,66 | 3,61 | 3,59 | 3,60 | 10.517 | 55.313.825 |
| 26/9/2025 | 3,65 | 3,64 | +0,28% | 3,61 | 3,65 | 3,63 | 3,63 | 3,64 | 5.635 | 25.954.810 |
| 25/9/2025 | 3,65 | 3,63 | -0,27% | 3,61 | 3,68 | 3,63 | 3,63 | 3,64 | 6.669 | 33.355.327 |
| 24/9/2025 | 3,64 | 3,64 | +0,83% | 3,60 | 3,65 | 3,62 | 3,63 | 3,64 | 6.634 | 37.326.410 |
| 23/9/2025 | 3,64 | 3,61 | -0,82% | 3,61 | 3,64 | 3,62 | 3,61 | 3,63 | 7.043 | 36.102.830 |
| 22/9/2025 | 3,67 | 3,64 | -0,27% | 3,60 | 3,67 | 3,63 | 3,63 | 3,64 | 9.658 | 43.818.825 |
| 19/9/2025 | 3,67 | 3,65 | +0,27% | 3,63 | 3,68 | 3,65 | 3,65 | 3,66 | 7.419 | 34.456.584 |
| 18/9/2025 | 3,70 | 3,64 | -1,36% | 3,61 | 3,70 | 3,64 | 3,64 | 3,65 | 8.098 | 43.486.099 |
| 17/9/2025 | 3,68 | 3,69 | +0,54% | 3,66 | 3,70 | 3,68 | 3,68 | 3,69 | 7.367 | 34.533.487 |
| 16/9/2025 | 3,70 | 3,67 | -0,81% | 3,65 | 3,72 | 3,68 | 3,66 | 3,67 | 8.121 | 42.144.960 |
| 15/9/2025 | 3,72 | 3,70 | -0,54% | 3,67 | 3,73 | 3,70 | 3,69 | 3,70 | 8.446 | 48.115.299 |
| 12/9/2025 | 3,75 | 3,72 | -0,27% | 3,68 | 3,75 | 3,71 | 3,71 | 3,72 | 7.141 | 34.039.496 |
| 11/9/2025 | 3,73 | 3,73 | +0,81% | 3,67 | 3,74 | 3,70 | 3,72 | 3,73 | 6.133 | 39.575.832 |
| 10/9/2025 | 3,76 | 3,70 | -1,33% | 3,70 | 3,77 | 3,72 | 3,70 | 3,71 | 6.004 | 25.261.490 |
| 9/9/2025 | 3,72 | 3,75 | +0,54% | 3,71 | 3,78 | 3,75 | 3,75 | 3,77 | 6.121 | 43.940.233 |
| 8/9/2025 | 3,70 | 3,73 | +0,81% | 3,68 | 3,74 | 3,71 | 3,72 | 3,73 | 7.152 | 36.351.173 |
| 5/9/2025 | 3,72 | 3,70 | 0,00% | 3,68 | 3,74 | 3,70 | 3,69 | 3,70 | 6.273 | 29.676.886 |
| 4/9/2025 | 3,67 | 3,70 | +1,37% | 3,63 | 3,72 | 3,67 | 3,69 | 3,70 | 4.468 | 23.937.056 |
| 3/9/2025 | 3,68 | 3,65 | -0,54% | 3,63 | 3,72 | 3,66 | 3,65 | 3,66 | 6.234 | 30.262.270 |
| 2/9/2025 | 3,69 | 3,67 | -0,54% | 3,63 | 3,69 | 3,65 | 3,66 | 3,67 | 6.297 | 34.001.706 |
| 1/9/2025 | 3,71 | 3,69 | -0,27% | 3,65 | 3,73 | 3,68 | 3,68 | 3,69 | 7.655 | 33.683.935 |
| 29/8/2025 | 3,69 | 3,70 | +0,27% | 3,67 | 3,72 | 3,69 | 3,69 | 3,70 | 6.884 | 32.521.055 |
| 28/8/2025 | 3,69 | 3,69 | +0,27% | 3,67 | 3,73 | 3,69 | 3,68 | 3,69 | 5.873 | 37.337.819 |
| 27/8/2025 | 3,66 | 3,68 | +0,82% | 3,63 | 3,69 | 3,66 | 3,67 | 3,68 | 7.184 | 36.623.466 |
| 26/8/2025 | 3,66 | 3,65 | -0,54% | 3,62 | 3,68 | 3,65 | 3,65 | 3,66 | 6.177 | 28.527.860 |
| 25/8/2025 | 3,68 | 3,67 | +0,27% | 3,64 | 3,68 | 3,66 | 3,66 | 3,67 | 6.261 | 26.359.292 |
| 22/8/2025 | 3,59 | 3,66 | +1,95% | 3,58 | 3,69 | 3,64 | 3,65 | 3,66 | 5.403 | 37.893.454 |
| 21/8/2025 | 3,60 | 3,59 | -0,55% | 3,56 | 3,61 | 3,58 | 3,58 | 3,59 | 6.697 | 30.947.006 |
| 20/8/2025 | 3,62 | 3,61 | 0,00% | 3,58 | 3,62 | 3,61 | 3,60 | 3,61 | 7.200 | 33.486.831 |
| 19/8/2025 | 3,61 | 3,61 | 0,00% | 3,58 | 3,62 | 3,59 | 3,60 | 3,61 | 11.811 | 45.775.300 |
| 18/8/2025 | 3,61 | 3,61 | 0,00% | 3,59 | 3,65 | 3,61 | 3,60 | 3,61 | 7.169 | 35.684.389 |
| 15/8/2025 | 3,63 | 3,61 | -0,28% | 3,60 | 3,68 | 3,63 | 3,61 | 3,62 | 7.113 | 29.245.921 |
| 14/8/2025 | 3,62 | 3,62 | 0,00% | 3,58 | 3,65 | 3,62 | 3,61 | 3,62 | 8.064 | 32.167.022 |
| 13/8/2025 | 3,66 | 3,62 | -0,82% | 3,60 | 3,68 | 3,63 | 3,61 | 3,62 | 7.068 | 27.803.440 |
| 12/8/2025 | 3,68 | 3,65 | -1,08% | 3,64 | 3,71 | 3,67 | 3,65 | 3,66 | 5.255 | 28.060.825 |
| 11/8/2025 | 3,69 | 3,69 | -2,12% | 3,66 | 3,70 | 3,68 | 3,68 | 3,69 | 5.781 | 29.088.245 |
| 8/8/2025 | 3,73 | 3,77 | +1,34% | 3,69 | 3,80 | 3,75 | 3,77 | 3,78 | 8.502 | 32.304.828 |
| 7/8/2025 | 3,64 | 3,72 | +3,05% | 3,62 | 3,76 | 3,70 | 3,71 | 3,72 | 7.909 | 39.791.438 |
| 6/8/2025 | 3,59 | 3,61 | +0,56% | 3,57 | 3,63 | 3,59 | 3,60 | 3,61 | 6.703 | 36.920.072 |
| 5/8/2025 | 3,67 | 3,59 | -1,64% | 3,59 | 3,68 | 3,62 | 3,58 | 3,59 | 7.472 | 37.807.480 |
| 4/8/2025 | 3,68 | 3,65 | 0,00% | 3,60 | 3,69 | 3,63 | 3,64 | 3,65 | 7.994 | 44.020.277 |
| 1/8/2025 | 3,72 | 3,65 | -0,82% | 3,64 | 3,72 | 3,67 | 3,64 | 3,65 | 5.798 | 28.175.473 |
| 31/7/2025 | 3,71 | 3,68 | -0,54% | 3,63 | 3,74 | 3,68 | 3,68 | 3,69 | 6.945 | 41.417.950 |
| 30/7/2025 | 3,67 | 3,70 | +0,54% | 3,65 | 3,77 | 3,68 | 3,69 | 3,70 | 4.530 | 31.434.823 |
| 29/7/2025 | 3,71 | 3,68 | -1,34% | 3,67 | 3,72 | 3,69 | 3,67 | 3,68 | 4.167 | 19.670.404 |
| 28/7/2025 | 3,73 | 3,73 | -0,27% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 5.547 | 27.270.803 |
| 25/7/2025 | 3,70 | 3,74 | +0,81% | 3,69 | 3,75 | 3,72 | 3,73 | 3,74 | 5.768 | 26.407.712 |
| 24/7/2025 | 3,70 | 3,71 | -0,27% | 3,67 | 3,73 | 3,70 | 3,70 | 3,71 | 4.585 | 20.389.190 |
| 23/7/2025 | 3,70 | 3,72 | +0,27% | 3,68 | 3,77 | 3,72 | 3,71 | 3,72 | 4.754 | 23.559.035 |
| 22/7/2025 | 3,71 | 3,71 | -0,54% | 3,70 | 3,76 | 3,72 | 3,70 | 3,71 | 4.652 | 21.065.216 |
| 21/7/2025 | 3,72 | 3,73 | -0,53% | 3,71 | 3,76 | 3,73 | 3,72 | 3,73 | 6.123 | 27.434.867 |
| 18/7/2025 | 3,80 | 3,75 | -1,32% | 3,71 | 3,80 | 3,75 | 3,73 | 3,75 | 4.956 | 22.594.547 |
| 17/7/2025 | 3,80 | 3,80 | -0,26% | 3,75 | 3,82 | 3,79 | 3,80 | 3,81 | 5.973 | 26.719.692 |
| 16/7/2025 | 3,80 | 3,81 | 0,00% | 3,75 | 3,82 | 3,78 | 3,80 | 3,81 | 4.423 | 25.718.333 |
| 15/7/2025 | 3,78 | 3,81 | +1,33% | 3,77 | 3,85 | 3,81 | 3,80 | 3,81 | 5.666 | 34.266.435 |
| 14/7/2025 | 3,71 | 3,76 | +1,35% | 3,68 | 3,79 | 3,73 | 3,76 | 3,77 | 7.641 | 35.299.636 |
| 11/7/2025 | 3,74 | 3,71 | -0,27% | 3,67 | 3,74 | 3,70 | 3,70 | 3,71 | 5.272 | 26.207.609 |
| 10/7/2025 | 3,66 | 3,72 | +0,81% | 3,63 | 3,75 | 3,71 | 3,72 | 3,73 | 5.371 | 33.237.227 |
| 9/7/2025 | 3,71 | 3,69 | -1,07% | 3,68 | 3,77 | 3,73 | 3,69 | 3,70 | 6.326 | 45.178.362 |
| 8/7/2025 | 3,79 | 3,73 | -1,32% | 3,71 | 3,79 | 3,74 | 3,72 | 3,73 | 6.402 | 29.381.379 |
| 7/7/2025 | 3,89 | 3,78 | -2,83% | 3,76 | 3,90 | 3,81 | 3,77 | 3,78 | 10.058 | 66.258.328 |
| 4/7/2025 | 3,93 | 3,89 | -0,26% | 3,87 | 3,94 | 3,90 | 3,88 | 3,89 | 5.752 | 34.359.252 |
| 3/7/2025 | 3,79 | 3,90 | +3,17% | 3,78 | 3,93 | 3,87 | 3,90 | 3,91 | 5.671 | 36.469.745 |
| 2/7/2025 | 3,70 | 3,78 | +2,72% | 3,69 | 3,83 | 3,77 | 3,77 | 3,78 | 6.323 | 40.733.281 |
| 1/7/2025 | 3,69 | 3,68 | +0,27% | 3,65 | 3,69 | 3,67 | 3,68 | 3,69 | 7.344 | 38.052.750 |
| 30/6/2025 | 3,60 | 3,67 | +2,51% | 3,55 | 3,68 | 3,61 | 3,66 | 3,67 | 9.082 | 46.355.038 |
| 27/6/2025 | 3,60 | 3,58 | 0,00% | 3,54 | 3,61 | 3,58 | 3,57 | 3,58 | 6.044 | 29.498.927 |
| 26/6/2025 | 3,54 | 3,58 | +2,29% | 3,52 | 3,59 | 3,56 | 3,57 | 3,58 | 6.367 | 30.308.105 |
| 25/6/2025 | 3,55 | 3,50 | -1,41% | 3,48 | 3,55 | 3,50 | 3,50 | 3,51 | 7.357 | 33.287.377 |
| 24/6/2025 | 3,54 | 3,55 | +1,14% | 3,49 | 3,57 | 3,53 | 3,54 | 3,55 | 5.621 | 31.724.801 |
| 23/6/2025 | 3,52 | 3,51 | +0,29% | 3,48 | 3,53 | 3,50 | 3,50 | 3,51 | 9.577 | 45.096.711 |
| 20/6/2025 | 3,60 | 3,50 | -2,23% | 3,50 | 3,61 | 3,53 | 3,50 | 3,51 | 11.080 | 53.377.121 |
| 18/6/2025 | 3,60 | 3,58 | -0,28% | 3,57 | 3,61 | 3,59 | 3,57 | 3,58 | 8.671 | 52.080.562 |
| 17/6/2025 | 3,71 | 3,59 | -2,45% | 3,58 | 3,72 | 3,61 | 3,58 | 3,59 | 8.924 | 56.897.023 |
| 16/6/2025 | 3,67 | 3,68 | +0,82% | 3,64 | 3,69 | 3,67 | 3,67 | 3,68 | 7.378 | 34.791.047 |
| 13/6/2025 | 3,64 | 3,65 | +0,83% | 3,60 | 3,67 | 3,64 | 3,64 | 3,65 | 7.532 | 31.214.941 |
| 12/6/2025 | 3,62 | 3,62 | -0,28% | 3,58 | 3,63 | 3,60 | 3,62 | 3,63 | 7.282 | 31.037.160 |
| 11/6/2025 | 3,69 | 3,63 | -1,63% | 3,61 | 3,70 | 3,63 | 3,62 | 3,63 | 6.416 | 34.076.766 |
| 10/6/2025 | 3,71 | 3,69 | 0,00% | 3,66 | 3,72 | 3,68 | 3,68 | 3,69 | 5.243 | 27.578.589 |
| 9/6/2025 | 3,65 | 3,69 | +1,10% | 3,63 | 3,70 | 3,66 | 3,69 | 3,70 | 7.392 | 34.198.612 |
| 6/6/2025 | 3,71 | 3,65 | -1,08% | 3,63 | 3,72 | 3,66 | 3,64 | 3,65 | 7.640 | 36.288.944 |
| 5/6/2025 | 3,68 | 3,69 | +0,54% | 3,65 | 3,73 | 3,68 | 3,68 | 3,69 | 5.587 | 29.349.063 |
| 4/6/2025 | 3,68 | 3,67 | -0,27% | 3,64 | 3,70 | 3,67 | 3,67 | 3,69 | 5.681 | 29.642.338 |
| 3/6/2025 | 3,62 | 3,68 | +1,66% | 3,61 | 3,69 | 3,65 | 3,67 | 3,68 | 6.366 | 31.915.189 |
| 2/6/2025 | 3,67 | 3,62 | -1,36% | 3,61 | 3,69 | 3,64 | 3,62 | 3,63 | 10.711 | 53.699.279 |
| 30/5/2025 | 3,83 | 3,67 | -3,17% | 3,65 | 3,83 | 3,71 | 3,67 | 3,68 | 10.149 | 54.656.014 |
| 29/5/2025 | 3,82 | 3,79 | -0,79% | 3,78 | 3,84 | 3,80 | 3,79 | 3,80 | 5.486 | 25.881.678 |
| 28/5/2025 | 3,88 | 3,82 | -0,78% | 3,80 | 3,88 | 3,82 | 3,81 | 3,82 | 7.156 | 29.308.841 |
| 27/5/2025 | 3,85 | 3,85 | 0,00% | 3,83 | 3,88 | 3,85 | 3,85 | 3,86 | 4.896 | 24.614.894 |
| 26/5/2025 | 3,83 | 3,85 | +0,79% | 3,81 | 3,85 | 3,83 | 3,84 | 3,85 | 6.146 | 26.502.316 |
| 23/5/2025 | 3,86 | 3,82 | -0,26% | 3,80 | 3,86 | 3,82 | 3,82 | 3,83 | 7.088 | 27.091.169 |
| 22/5/2025 | 3,83 | 3,83 | 0,00% | 3,81 | 3,87 | 3,84 | 3,82 | 3,83 | 10.873 | 43.407.595 |
| 21/5/2025 | 3,84 | 3,83 | -0,26% | 3,81 | 3,86 | 3,83 | 3,82 | 3,83 | 5.730 | 24.522.896 |
| 20/5/2025 | 3,85 | 3,84 | -0,52% | 3,79 | 3,86 | 3,82 | 3,83 | 3,84 | 7.613 | 30.327.818 |
| 19/5/2025 | 3,89 | 3,86 | -0,52% | 3,84 | 3,90 | 3,86 | 3,85 | 3,86 | 7.083 | 32.339.963 |
| 16/5/2025 | 3,94 | 3,88 | -0,77% | 3,87 | 3,94 | 3,89 | 3,88 | 3,89 | 6.119 | 26.757.895 |
| 15/5/2025 | 3,90 | 3,91 | +0,26% | 3,87 | 3,94 | 3,90 | 3,90 | 3,91 | 7.339 | 31.711.345 |
| 14/5/2025 | 3,88 | 3,90 | -0,26% | 3,83 | 3,94 | 3,88 | 3,90 | 3,91 | 5.101 | 29.031.452 |
| 13/5/2025 | 3,88 | 3,91 | +1,03% | 3,85 | 3,92 | 3,89 | 3,90 | 3,91 | 5.303 | 29.120.047 |
| 12/5/2025 | 3,88 | 3,87 | +0,78% | 3,85 | 3,94 | 3,89 | 3,86 | 3,87 | 6.995 | 38.997.572 |
| 9/5/2025 | 3,94 | 3,84 | -2,78% | 3,82 | 3,94 | 3,87 | 3,84 | 3,85 | 7.817 | 41.194.510 |
| 8/5/2025 | 3,86 | 3,95 | +3,40% | 3,83 | 3,96 | 3,89 | 3,93 | 3,95 | 6.220 | 34.563.386 |
| 7/5/2025 | 3,77 | 3,82 | +2,14% | 3,73 | 3,83 | 3,79 | 3,82 | 3,83 | 6.339 | 37.884.076 |
| 6/5/2025 | 3,71 | 3,74 | +0,81% | 3,69 | 3,74 | 3,71 | 3,73 | 3,74 | 5.366 | 26.047.737 |
| 5/5/2025 | 3,76 | 3,71 | -1,07% | 3,69 | 3,77 | 3,72 | 3,70 | 3,71 | 8.041 | 40.686.055 |
| 2/5/2025 | 3,69 | 3,75 | 0,00% | 3,65 | 3,75 | 3,70 | 3,74 | 3,75 | 8.518 | 47.287.721 |
| 29/4/2025 | 3,76 | 3,75 | 0,00% | 3,73 | 3,79 | 3,76 | 3,74 | 3,75 | 5.509 | 29.137.580 |
| 28/4/2025 | 3,74 | 3,75 | +0,81% | 3,70 | 3,77 | 3,73 | 3,74 | 3,75 | 7.506 | 42.700.406 |
| 25/4/2025 | 3,73 | 3,72 | +0,54% | 3,67 | 3,73 | 3,71 | 3,72 | 3,73 | 6.931 | 30.873.687 |
| 24/4/2025 | 3,64 | 3,70 | +2,21% | 3,59 | 3,72 | 3,67 | 3,69 | 3,70 | 6.305 | 35.587.371 |
| 23/4/2025 | 3,55 | 3,62 | +2,26% | 3,54 | 3,62 | 3,58 | 3,62 | 3,63 | 7.562 | 42.035.781 |
| 22/4/2025 | 3,60 | 3,54 | -0,84% | 3,52 | 3,60 | 3,55 | 3,53 | 3,54 | 13.562 | 71.057.607 |
| 17/4/2025 | 3,59 | 3,57 | +0,56% | 3,53 | 3,60 | 3,56 | 3,57 | 3,60 | 6.965 | 36.273.294 |
| 16/4/2025 | 3,60 | 3,55 | -1,11% | 3,54 | 3,60 | 3,56 | 3,54 | 3,55 | 8.879 | 42.340.782 |
| 15/4/2025 | 3,66 | 3,59 | -2,45% | 3,58 | 3,66 | 3,61 | 3,58 | 3,59 | 8.777 | 47.477.540 |
| 14/4/2025 | 3,61 | 3,68 | +1,94% | 3,60 | 3,68 | 3,63 | 3,67 | 3,68 | 8.919 | 40.144.227 |
| 11/4/2025 | 3,65 | 3,61 | 0,00% | 3,56 | 3,65 | 3,59 | 3,60 | 3,61 | 8.497 | 47.103.274 |
| 10/4/2025 | 3,74 | 3,61 | -2,70% | 3,58 | 3,74 | 3,63 | 3,60 | 3,61 | 7.318 | 39.602.176 |
| 9/4/2025 | 3,61 | 3,71 | +3,06% | 3,59 | 3,74 | 3,65 | 3,71 | 3,72 | 6.157 | 35.733.031 |
| 8/4/2025 | 3,64 | 3,60 | -0,55% | 3,58 | 3,68 | 3,62 | 3,60 | 3,61 | 9.136 | 52.808.190 |
| 7/4/2025 | 3,69 | 3,62 | -1,90% | 3,61 | 3,73 | 3,65 | 3,61 | 3,62 | 12.848 | 70.675.914 |
| 4/4/2025 | 3,72 | 3,69 | -0,27% | 3,62 | 3,72 | 3,66 | 3,68 | 3,69 | 10.625 | 65.653.383 |
| 3/4/2025 | 3,76 | 3,70 | -1,60% | 3,68 | 3,76 | 3,70 | 3,69 | 3,70 | 9.517 | 59.373.652 |
| 2/4/2025 | 3,76 | 3,76 | 0,00% | 3,74 | 3,79 | 3,76 | 3,75 | 3,76 | 7.267 | 45.007.152 |
| 1/4/2025 | 3,77 | 3,76 | -0,27% | 3,73 | 3,81 | 3,76 | 3,76 | 3,77 | 9.012 | 57.186.691 |
| 31/3/2025 | 3,80 | 3,77 | -1,31% | 3,75 | 3,82 | 3,78 | 3,76 | 3,77 | 11.548 | 89.077.377 |
| 28/3/2025 | 3,85 | 3,82 | -0,52% | 3,80 | 3,87 | 3,82 | 3,81 | 3,82 | 6.618 | 38.386.773 |
| 27/3/2025 | 3,84 | 3,84 | 0,00% | 3,81 | 3,88 | 3,83 | 3,83 | 3,84 | 5.374 | 27.985.309 |
| 26/3/2025 | 3,83 | 3,84 | +0,26% | 3,80 | 3,85 | 3,82 | 3,84 | 3,85 | 7.003 | 38.504.231 |
| 25/3/2025 | 3,88 | 3,83 | -1,29% | 3,80 | 3,89 | 3,84 | 3,82 | 3,83 | 8.850 | 50.570.017 |
| 24/3/2025 | 3,90 | 3,88 | -0,51% | 3,84 | 3,90 | 3,87 | 3,87 | 3,88 | 9.800 | 51.160.583 |
| 21/3/2025 | 3,94 | 3,90 | -1,02% | 3,88 | 3,96 | 3,92 | 3,89 | 3,90 | 10.675 | 51.321.713 |
| 20/3/2025 | 3,99 | 3,94 | -0,76% | 3,94 | 3,99 | 3,96 | 3,93 | 3,94 | 8.767 | 42.655.095 |
| 19/3/2025 | 3,97 | 3,97 | +0,76% | 3,94 | 4,03 | 3,98 | 3,96 | 3,97 | 6.313 | 40.055.891 |
| 18/3/2025 | 3,98 | 3,94 | -1,01% | 3,92 | 4,00 | 3,95 | 3,94 | 3,95 | 8.637 | 42.866.261 |
| 17/3/2025 | 3,93 | 3,98 | +1,53% | 3,91 | 3,98 | 3,95 | 3,97 | 3,98 | 8.145 | 44.879.719 |
| 14/3/2025 | 3,91 | 3,92 | +1,55% | 3,85 | 3,93 | 3,90 | 3,91 | 3,92 | 9.837 | 48.826.051 |
| 13/3/2025 | 3,88 | 3,86 | +0,26% | 3,81 | 3,88 | 3,84 | 3,86 | 3,87 | 7.102 | 35.385.224 |