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.
PGMN3 - PAGUE MENOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,16 | 4,04 | -4,72% | 3,94 | 4,18 | 4,01 | 4,03 | 4,04 | 11.230 | 2.079.262.200 |
| 2/6/2026 | 4,10 | 4,24 | +3,41% | 4,09 | 4,25 | 4,19 | 4,21 | 4,24 | 11.651 | 1.568.376.100 |
| 1/6/2026 | 4,27 | 4,10 | -3,98% | 4,10 | 4,30 | 4,14 | 4,10 | 4,11 | 10.184 | 2.709.552.700 |
| 29/5/2026 | 4,40 | 4,27 | -3,39% | 4,17 | 4,42 | 4,25 | 4,25 | 4,27 | 8.769 | 2.823.849.600 |
| 28/5/2026 | 4,50 | 4,42 | -1,78% | 4,42 | 4,61 | 4,48 | 4,41 | 4,43 | 10.533 | 2.564.913.400 |
| 27/5/2026 | 4,45 | 4,50 | +1,12% | 4,44 | 4,59 | 4,47 | 4,47 | 4,50 | 9.662 | 1.653.761.700 |
| 26/5/2026 | 4,51 | 4,45 | -1,33% | 4,37 | 4,51 | 4,42 | 4,44 | 4,47 | 5.995 | 1.124.156.200 |
| 25/5/2026 | 4,38 | 4,51 | +2,97% | 4,38 | 4,52 | 4,45 | 4,48 | 4,52 | 7.592 | 1.565.240.900 |
| 22/5/2026 | 4,59 | 4,38 | -4,99% | 4,35 | 4,59 | 4,41 | 4,38 | 4,39 | 11.642 | 2.094.786.100 |
| 21/5/2026 | 4,71 | 4,61 | -2,33% | 4,53 | 4,71 | 4,60 | 4,60 | 4,63 | 8.822 | 1.582.181.500 |
| 20/5/2026 | 4,59 | 4,72 | +3,74% | 4,57 | 4,82 | 4,73 | 4,71 | 4,73 | 9.600 | 1.627.298.800 |
| 19/5/2026 | 4,57 | 4,55 | -1,73% | 4,47 | 4,62 | 4,54 | 4,55 | 4,56 | 9.489 | 1.648.639.800 |
| 18/5/2026 | 4,68 | 4,63 | -1,49% | 4,57 | 4,71 | 4,63 | 4,61 | 4,64 | 5.013 | 863.946.800 |
| 15/5/2026 | 4,66 | 4,70 | -1,05% | 4,58 | 4,73 | 4,67 | 4,69 | 4,71 | 7.494 | 1.380.667.100 |
| 14/5/2026 | 4,75 | 4,75 | +0,64% | 4,69 | 4,79 | 4,73 | 4,73 | 4,76 | 7.928 | 1.874.283.500 |
| 13/5/2026 | 4,94 | 4,72 | -4,45% | 4,67 | 4,94 | 4,81 | 4,70 | 4,72 | 12.765 | 2.735.879.900 |
| 12/5/2026 | 5,00 | 4,94 | -1,59% | 4,90 | 5,06 | 4,96 | 4,93 | 4,95 | 14.257 | 3.746.155.000 |
| 11/5/2026 | 5,08 | 5,02 | -1,57% | 4,94 | 5,08 | 4,99 | 4,99 | 5,03 | 11.944 | 2.927.665.400 |
| 8/5/2026 | 5,05 | 5,10 | +1,80% | 5,03 | 5,19 | 5,11 | 5,08 | 5,11 | 9.476 | 2.988.903.100 |
| 7/5/2026 | 5,24 | 5,01 | -4,93% | 4,97 | 5,25 | 5,05 | 4,98 | 5,01 | 15.595 | 4.885.986.700 |
| 6/5/2026 | 5,44 | 5,27 | -1,13% | 5,20 | 5,51 | 5,30 | 5,26 | 5,27 | 11.745 | 4.167.607.300 |
| 5/5/2026 | 5,60 | 5,33 | -1,11% | 5,29 | 5,70 | 5,40 | 5,32 | 5,36 | 14.003 | 5.059.013.700 |
| 4/5/2026 | 5,60 | 5,39 | -3,06% | 5,35 | 5,60 | 5,41 | 5,38 | 5,40 | 9.982 | 2.118.576.400 |
| 30/4/2026 | 5,52 | 5,56 | +2,21% | 5,37 | 5,57 | 5,49 | 5,52 | 5,56 | 6.206 | 2.939.226.800 |
| 29/4/2026 | 5,54 | 5,44 | -1,63% | 5,38 | 5,58 | 5,45 | 5,40 | 5,44 | 15.037 | 2.751.632.300 |
| 28/4/2026 | 5,59 | 5,53 | -2,30% | 5,49 | 5,60 | 5,54 | 5,52 | 5,54 | 5.240 | 2.952.544.500 |
| 27/4/2026 | 5,72 | 5,66 | -0,70% | 5,62 | 5,74 | 5,67 | 5,65 | 5,67 | 12.086 | 2.384.621.100 |
| 24/4/2026 | 5,63 | 5,70 | +1,97% | 5,56 | 5,76 | 5,66 | 5,68 | 5,71 | 6.464 | 2.142.447.400 |
| 23/4/2026 | 5,75 | 5,59 | -2,27% | 5,59 | 5,91 | 5,71 | 5,59 | 5,62 | 10.006 | 2.627.250.200 |
| 22/4/2026 | 5,79 | 5,72 | -1,21% | 5,69 | 5,91 | 5,76 | 5,71 | 5,72 | 8.884 | 1.881.396.200 |
| 20/4/2026 | 5,72 | 5,79 | +1,22% | 5,64 | 5,81 | 5,75 | 5,77 | 5,80 | 5.488 | 1.406.705.300 |
| 17/4/2026 | 5,76 | 5,72 | +0,88% | 5,68 | 5,95 | 5,78 | 5,71 | 5,72 | 7.097 | 4.628.537.400 |
| 16/4/2026 | 5,90 | 5,67 | -3,74% | 5,63 | 6,03 | 5,73 | 5,67 | 5,68 | 7.060 | 2.094.557.900 |
| 15/4/2026 | 5,85 | 5,89 | +0,34% | 5,78 | 5,89 | 5,84 | 5,89 | 5,90 | 7.995 | 2.557.614.500 |
| 14/4/2026 | 5,87 | 5,87 | 0,00% | 5,83 | 6,00 | 5,90 | 5,87 | 5,88 | 10.465 | 3.111.229.900 |
| 13/4/2026 | 5,77 | 5,87 | +0,17% | 5,75 | 5,90 | 5,85 | 5,84 | 5,88 | 6.720 | 2.795.583.300 |
| 10/4/2026 | 5,85 | 5,86 | +0,34% | 5,77 | 5,93 | 5,83 | 5,86 | 5,87 | 6.315 | 2.165.266.800 |
| 9/4/2026 | 5,77 | 5,84 | +0,34% | 5,72 | 5,96 | 5,88 | 5,84 | 5,85 | 10.449 | 3.090.130.200 |
| 8/4/2026 | 5,91 | 5,82 | +3,37% | 5,76 | 5,99 | 5,86 | 5,79 | 5,83 | 16.786 | 4.731.938.300 |
| 7/4/2026 | 5,66 | 5,63 | -1,05% | 5,50 | 5,69 | 5,57 | 5,62 | 5,64 | 10.310 | 2.844.641.100 |
| 6/4/2026 | 5,81 | 5,69 | -1,73% | 5,59 | 5,82 | 5,66 | 5,66 | 5,69 | 9.455 | 3.080.908.200 |
| 2/4/2026 | 5,94 | 5,79 | -3,34% | 5,69 | 5,98 | 5,77 | 5,77 | 5,80 | 12.363 | 3.967.097.000 |
| 1/4/2026 | 6,23 | 5,99 | -3,54% | 5,95 | 6,30 | 6,00 | 5,98 | 6,00 | 12.886 | 21.040.221.300 |
| 31/3/2026 | 6,18 | 6,21 | +1,31% | 6,00 | 6,28 | 6,13 | 6,19 | 6,22 | 11.868 | 4.252.980.000 |
| 30/3/2026 | 6,17 | 6,13 | +0,16% | 6,00 | 6,29 | 6,12 | 6,13 | 6,14 | 8.180 | 2.062.115.600 |
| 27/3/2026 | 6,23 | 6,12 | -2,86% | 6,06 | 6,26 | 6,12 | 6,08 | 6,12 | 7.867 | 2.633.053.100 |
| 26/3/2026 | 6,41 | 6,30 | -3,23% | 6,23 | 6,44 | 6,31 | 6,26 | 6,30 | 6.020 | 1.560.751.700 |
| 25/3/2026 | 6,32 | 6,51 | +3,33% | 6,27 | 6,55 | 6,48 | 6,46 | 6,52 | 8.548 | 2.528.837.800 |
| 24/3/2026 | 6,23 | 6,30 | -0,32% | 6,03 | 6,32 | 6,20 | 6,26 | 6,31 | 9.255 | 2.378.204.700 |
| 23/3/2026 | 6,08 | 6,32 | +5,51% | 6,08 | 6,35 | 6,27 | 6,29 | 6,33 | 7.344 | 2.289.472.600 |
| 20/3/2026 | 6,11 | 5,99 | -2,60% | 5,92 | 6,14 | 6,07 | 5,96 | 6,00 | 5.996 | 8.879.496.900 |
| 19/3/2026 | 6,00 | 6,15 | +0,82% | 5,79 | 6,16 | 6,02 | 6,12 | 6,15 | 8.310 | 3.157.949.300 |
| 18/3/2026 | 6,07 | 6,10 | -1,13% | 6,05 | 6,20 | 6,12 | 6,09 | 6,11 | 7.072 | 1.612.527.300 |
| 17/3/2026 | 6,20 | 6,17 | +0,16% | 6,09 | 6,26 | 6,16 | 6,13 | 6,17 | 7.060 | 1.995.629.800 |
| 16/3/2026 | 6,12 | 6,16 | +1,99% | 6,12 | 6,29 | 6,19 | 6,14 | 6,17 | 6.378 | 2.145.147.500 |
| 13/3/2026 | 6,10 | 6,04 | -1,15% | 5,96 | 6,33 | 6,07 | 6,03 | 6,05 | 10.557 | 4.236.505.400 |
| 12/3/2026 | 6,44 | 6,11 | -4,83% | 6,02 | 6,44 | 6,10 | 6,10 | 6,11 | 11.749 | 5.472.205.300 |
| 11/3/2026 | 6,50 | 6,42 | -1,98% | 6,31 | 6,70 | 6,45 | 6,39 | 6,45 | 12.853 | 6.530.761.600 |
| 10/3/2026 | 6,26 | 6,55 | +5,14% | 6,24 | 6,59 | 6,49 | 6,52 | 6,56 | 18.984 | 5.853.852.300 |
| 9/3/2026 | 6,20 | 6,23 | +0,48% | 5,94 | 6,24 | 6,07 | 6,22 | 6,23 | 14.902 | 10.010.370.700 |
| 6/3/2026 | 6,48 | 6,20 | -3,73% | 6,14 | 6,48 | 6,23 | 6,15 | 6,26 | 10.890 | 2.820.738.300 |
| 5/3/2026 | 6,56 | 6,44 | -2,72% | 6,28 | 6,57 | 6,39 | 6,41 | 6,45 | 10.241 | 4.034.964.100 |
| 4/3/2026 | 6,44 | 6,62 | +3,92% | 6,44 | 6,71 | 6,52 | 6,62 | 6,63 | 9.651 | 12.100.781.000 |
| 3/3/2026 | 6,58 | 6,37 | -6,60% | 6,14 | 6,58 | 6,35 | 6,36 | 6,38 | 18.760 | 7.853.678.000 |
| 2/3/2026 | 7,00 | 6,82 | -2,15% | 6,57 | 7,09 | 6,77 | 6,80 | 6,83 | 13.597 | 4.145.295.500 |
| 27/2/2026 | 6,77 | 6,97 | -3,19% | 6,58 | 7,20 | 6,99 | 6,94 | 6,99 | 9.673 | 3.627.752.900 |
| 26/2/2026 | 7,30 | 7,20 | -1,23% | 7,16 | 7,43 | 7,22 | 7,18 | 7,20 | 7.894 | 2.425.028.600 |
| 25/2/2026 | 7,40 | 7,29 | -1,49% | 7,24 | 7,47 | 7,30 | 7,28 | 7,30 | 6.528 | 1.970.152.600 |
| 24/2/2026 | 7,50 | 7,40 | -0,94% | 7,15 | 7,60 | 7,35 | 7,39 | 7,41 | 7.305 | 2.285.675.500 |
| 23/2/2026 | 7,54 | 7,47 | -0,93% | 7,37 | 7,54 | 7,42 | 7,44 | 7,50 | 4.699 | 2.305.815.800 |
| 20/2/2026 | 7,33 | 7,54 | +1,89% | 7,05 | 7,62 | 7,38 | 7,53 | 7,56 | 8.920 | 4.296.525.800 |
| 19/2/2026 | 7,25 | 7,40 | +2,07% | 7,21 | 7,55 | 7,41 | 7,40 | 7,44 | 5.838 | 2.359.595.900 |
| 18/2/2026 | 7,18 | 7,25 | +0,97% | 7,10 | 7,30 | 7,22 | 7,25 | 7,26 | 6.306 | 1.821.938.800 |
| 13/2/2026 | 6,93 | 7,18 | +6,37% | 6,88 | 7,22 | 7,12 | 7,17 | 7,19 | 5.634 | 2.997.489.800 |
| 11/2/2026 | 6,70 | 6,75 | +2,12% | 6,55 | 6,81 | 6,70 | 6,73 | 6,77 | 11.609 | 5.351.460.400 |
| 10/2/2026 | 6,45 | 6,61 | +2,48% | 6,42 | 6,72 | 6,58 | 6,61 | 6,62 | 8.039 | 5.808.844.700 |
| 9/2/2026 | 6,32 | 6,45 | +2,06% | 6,08 | 6,45 | 6,25 | 6,40 | 6,45 | 7.685 | 12.634.659.400 |
| 6/2/2026 | 6,31 | 6,32 | -0,47% | 6,11 | 6,40 | 6,25 | 6,32 | 6,37 | 11.586 | 5.906.627.800 |
| 5/2/2026 | 6,62 | 6,35 | -3,20% | 6,28 | 6,67 | 6,44 | 6,32 | 6,36 | 10.724 | 3.998.662.200 |
| 4/2/2026 | 6,81 | 6,56 | -3,53% | 6,40 | 6,82 | 6,57 | 6,56 | 6,60 | 10.096 | 2.476.521.200 |
| 3/2/2026 | 6,99 | 6,80 | -0,73% | 6,70 | 7,00 | 6,80 | 6,80 | 6,81 | 10.839 | 3.366.001.100 |
| 2/2/2026 | 6,49 | 6,85 | +4,42% | 6,49 | 6,89 | 6,74 | 6,85 | 6,86 | 6.689 | 3.254.121.900 |
| 30/1/2026 | 6,53 | 6,56 | 0,00% | 6,44 | 6,70 | 6,56 | 6,56 | 6,59 | 7.267 | 2.301.786.400 |
| 29/1/2026 | 6,89 | 6,56 | -3,95% | 6,29 | 6,91 | 6,54 | 6,56 | 6,58 | 9.855 | 3.154.452.400 |
| 28/1/2026 | 6,75 | 6,83 | +1,49% | 6,74 | 6,90 | 6,84 | 6,83 | 6,88 | 5.059 | 1.737.543.400 |
| 27/1/2026 | 6,45 | 6,73 | +4,50% | 6,45 | 6,76 | 6,60 | 6,72 | 6,74 | 5.145 | 2.365.405.500 |
| 26/1/2026 | 6,53 | 6,44 | +0,16% | 6,21 | 6,53 | 6,45 | 6,36 | 6,44 | 8.253 | 6.101.254.100 |
| 23/1/2026 | 6,22 | 6,43 | +3,54% | 6,08 | 6,43 | 6,25 | 6,39 | 6,43 | 6.548 | 2.820.589.100 |
| 22/1/2026 | 6,36 | 6,21 | -2,36% | 6,18 | 6,49 | 6,29 | 6,20 | 6,22 | 14.654 | 4.110.830.700 |
| 21/1/2026 | 6,28 | 6,36 | +1,76% | 6,26 | 6,40 | 6,32 | 6,33 | 6,37 | 7.690 | 2.952.975.800 |
| 20/1/2026 | 6,30 | 6,25 | -1,42% | 6,16 | 6,35 | 6,23 | 6,20 | 6,25 | 5.048 | 1.898.932.500 |
| 19/1/2026 | 6,36 | 6,34 | -0,31% | 6,30 | 6,45 | 6,36 | 6,30 | 6,35 | 6.566 | 1.222.232.100 |
| 16/1/2026 | 6,48 | 6,36 | -1,55% | 6,20 | 6,52 | 6,31 | 6,34 | 6,36 | 6.620 | 3.214.767.400 |
| 15/1/2026 | 6,57 | 6,46 | -1,37% | 6,40 | 6,63 | 6,48 | 6,44 | 6,47 | 7.451 | 2.043.832.600 |
| 14/1/2026 | 6,47 | 6,55 | +1,55% | 6,42 | 6,63 | 6,54 | 6,55 | 6,58 | 8.789 | 2.349.959.100 |
| 13/1/2026 | 6,40 | 6,45 | +0,78% | 6,28 | 6,52 | 6,40 | 6,43 | 6,45 | 5.631 | 1.822.375.500 |
| 12/1/2026 | 6,35 | 6,40 | +0,79% | 6,27 | 6,46 | 6,39 | 6,39 | 6,40 | 7.231 | 1.693.483.600 |
| 9/1/2026 | 6,42 | 6,35 | -2,01% | 6,35 | 6,57 | 6,45 | 6,35 | 6,37 | 7.836 | 2.117.774.400 |
| 8/1/2026 | 6,44 | 6,48 | +0,62% | 6,39 | 6,65 | 6,54 | 6,45 | 6,48 | 12.287 | 3.128.365.000 |
| 7/1/2026 | 6,67 | 6,44 | -2,57% | 6,35 | 6,67 | 6,42 | 6,42 | 6,44 | 12.739 | 3.081.733.300 |
| 6/1/2026 | 6,62 | 6,61 | +0,61% | 6,52 | 6,71 | 6,62 | 6,61 | 6,63 | 14.014 | 3.724.044.700 |
| 5/1/2026 | 6,25 | 6,57 | +5,12% | 6,14 | 6,57 | 6,43 | 6,55 | 6,57 | 13.037 | 4.090.041.300 |
| 2/1/2026 | 6,20 | 6,25 | +2,63% | 6,19 | 6,46 | 6,29 | 6,21 | 6,25 | 9.904 | 4.123.223.000 |
| 30/12/2025 | 5,90 | 6,09 | +1,84% | 5,90 | 6,09 | 6,05 | 6,02 | 6,09 | 2.771 | 1.552.861.400 |
| 29/12/2025 | 5,98 | 5,98 | -0,83% | 5,95 | 6,13 | 6,04 | 5,97 | 5,98 | 4.469 | 1.611.160.700 |
| 26/12/2025 | 5,89 | 6,03 | -0,82% | 5,82 | 6,05 | 5,97 | 6,00 | 6,03 | 5.064 | 1.550.789.600 |
| 23/12/2025 | 5,87 | 6,08 | +3,05% | 5,85 | 6,12 | 6,02 | 6,05 | 6,08 | 10.743 | 8.930.112.900 |
| 22/12/2025 | 6,37 | 5,90 | -6,50% | 5,79 | 6,37 | 5,98 | 5,89 | 5,90 | 10.439 | 3.968.285.000 |
| 19/12/2025 | 6,22 | 6,31 | +0,48% | 6,19 | 6,36 | 6,28 | 6,31 | 6,32 | 4.490 | 1.497.727.100 |
| 18/12/2025 | 6,08 | 6,28 | +2,61% | 6,08 | 6,33 | 6,24 | 6,27 | 6,32 | 7.759 | 1.740.938.100 |
| 17/12/2025 | 6,01 | 6,12 | +1,66% | 5,88 | 6,26 | 6,06 | 6,11 | 6,15 | 6.652 | 6.989.472.500 |
| 16/12/2025 | 6,48 | 6,02 | -7,67% | 6,00 | 6,51 | 6,11 | 6,01 | 6,02 | 7.569 | 3.214.647.400 |
| 15/12/2025 | 6,30 | 6,52 | +3,49% | 6,29 | 6,61 | 6,48 | 6,52 | 6,53 | 11.724 | 3.659.891.000 |
| 12/12/2025 | 6,21 | 6,30 | +0,80% | 6,14 | 6,50 | 6,35 | 6,27 | 6,30 | 12.715 | 4.089.485.200 |
| 11/12/2025 | 5,68 | 6,25 | +9,65% | 5,66 | 6,28 | 6,08 | 6,23 | 6,25 | 10.898 | 4.022.977.100 |
| 10/12/2025 | 5,63 | 5,70 | +1,24% | 5,60 | 5,79 | 5,67 | 5,65 | 5,70 | 8.209 | 1.457.129.600 |
| 9/12/2025 | 5,50 | 5,63 | +2,18% | 5,26 | 5,70 | 5,54 | 5,61 | 5,63 | 7.524 | 1.719.937.200 |
| 8/12/2025 | 5,55 | 5,51 | +0,73% | 5,43 | 5,69 | 5,52 | 5,48 | 5,51 | 11.848 | 2.414.643.900 |
| 5/12/2025 | 6,28 | 5,47 | -12,90% | 5,46 | 6,28 | 5,77 | 5,47 | 5,50 | 13.494 | 4.394.244.900 |
| 4/12/2025 | 6,09 | 6,28 | +3,29% | 6,05 | 6,31 | 6,21 | 6,28 | 6,29 | 10.727 | 3.482.957.400 |
| 3/12/2025 | 6,17 | 6,08 | -1,14% | 6,04 | 6,22 | 6,09 | 6,08 | 6,09 | 7.929 | 1.229.263.500 |
| 2/12/2025 | 5,90 | 6,15 | +4,95% | 5,79 | 6,15 | 6,00 | 6,10 | 6,16 | 10.823 | 5.955.342.600 |
| 1/12/2025 | 5,89 | 5,86 | -0,51% | 5,67 | 5,92 | 5,82 | 5,85 | 5,86 | 9.972 | 2.929.136.600 |
| 28/11/2025 | 5,50 | 5,89 | +7,09% | 5,49 | 5,96 | 5,83 | 5,89 | 5,90 | 10.615 | 4.337.071.800 |
| 27/11/2025 | 5,26 | 5,50 | +5,97% | 5,14 | 5,53 | 5,34 | 5,50 | 5,51 | 7.603 | 3.970.079.800 |
| 26/11/2025 | 4,97 | 5,19 | +4,85% | 4,93 | 5,19 | 5,06 | 5,14 | 5,20 | 6.286 | 1.732.019.800 |
| 25/11/2025 | 4,86 | 4,95 | +2,06% | 4,72 | 4,95 | 4,86 | 4,89 | 4,95 | 8.247 | 2.945.738.600 |
| 24/11/2025 | 4,79 | 4,85 | +0,21% | 4,79 | 4,92 | 4,86 | 4,85 | 4,89 | 2.876 | 416.033.200 |
| 21/11/2025 | 5,00 | 4,84 | -3,20% | 4,74 | 5,00 | 4,86 | 4,83 | 4,85 | 5.646 | 1.233.949.300 |
| 19/11/2025 | 5,00 | 5,00 | 0,00% | 4,95 | 5,10 | 4,99 | 5,00 | 5,01 | 4.650 | 1.002.152.100 |
| 18/11/2025 | 4,80 | 5,00 | +2,88% | 4,77 | 5,00 | 4,90 | 5,00 | 5,01 | 8.278 | 1.178.137.600 |
| 17/11/2025 | 4,90 | 4,86 | -0,41% | 4,81 | 4,97 | 4,88 | 4,84 | 4,86 | 7.572 | 1.170.077.200 |
| 14/11/2025 | 4,61 | 4,88 | +4,95% | 4,61 | 4,88 | 4,77 | 4,86 | 4,89 | 7.638 | 1.428.657.600 |
| 13/11/2025 | 4,60 | 4,65 | +1,75% | 4,57 | 4,82 | 4,64 | 4,64 | 4,66 | 9.431 | 2.027.213.000 |
| 12/11/2025 | 4,43 | 4,57 | +2,70% | 4,40 | 4,57 | 4,51 | 4,54 | 4,57 | 9.526 | 1.503.355.900 |
| 11/11/2025 | 4,43 | 4,45 | +1,60% | 4,35 | 4,47 | 4,41 | 4,41 | 4,45 | 4.354 | 704.611.600 |
| 10/11/2025 | 4,22 | 4,38 | +3,79% | 4,16 | 4,45 | 4,33 | 4,31 | 4,38 | 10.111 | 1.766.173.000 |
| 7/11/2025 | 4,18 | 4,22 | +1,69% | 4,10 | 4,22 | 4,15 | 4,17 | 4,22 | 4.914 | 590.054.300 |
| 6/11/2025 | 4,02 | 4,15 | +3,23% | 3,97 | 4,15 | 4,05 | 4,15 | 4,16 | 5.790 | 1.030.858.500 |
| 5/11/2025 | 3,83 | 4,02 | +4,96% | 3,82 | 4,04 | 3,94 | 4,01 | 4,02 | 7.717 | 1.250.328.400 |
| 4/11/2025 | 4,06 | 3,83 | -3,53% | 3,79 | 4,11 | 3,92 | 3,82 | 3,84 | 7.508 | 1.737.351.100 |
| 3/11/2025 | 3,89 | 3,97 | +1,79% | 3,84 | 4,02 | 3,94 | 3,97 | 3,98 | 7.906 | 1.264.487.100 |
| 31/10/2025 | 3,80 | 3,90 | +1,56% | 3,80 | 3,90 | 3,87 | 3,87 | 3,90 | 3.347 | 591.160.600 |
| 30/10/2025 | 3,80 | 3,84 | +1,05% | 3,76 | 3,88 | 3,83 | 3,84 | 3,85 | 5.706 | 794.107.300 |
| 29/10/2025 | 3,80 | 3,80 | +0,80% | 3,75 | 3,82 | 3,78 | 3,78 | 3,81 | 6.423 | 1.465.353.900 |
| 28/10/2025 | 3,89 | 3,77 | -2,58% | 3,72 | 3,89 | 3,78 | 3,76 | 3,77 | 2.828 | 1.077.450.200 |
| 27/10/2025 | 3,86 | 3,87 | 0,00% | 3,80 | 3,91 | 3,85 | 3,87 | 3,88 | 2.477 | 406.634.100 |
| 24/10/2025 | 3,88 | 3,87 | -0,51% | 3,83 | 3,95 | 3,86 | 3,86 | 3,87 | 3.386 | 552.649.000 |
| 23/10/2025 | 3,88 | 3,89 | +0,78% | 3,80 | 3,89 | 3,85 | 3,86 | 3,89 | 5.104 | 639.472.400 |
| 22/10/2025 | 3,84 | 3,86 | +0,52% | 3,84 | 3,93 | 3,87 | 3,86 | 3,87 | 2.542 | 574.773.600 |
| 21/10/2025 | 3,83 | 3,84 | +0,26% | 3,78 | 3,94 | 3,88 | 3,84 | 3,87 | 5.087 | 1.633.765.400 |
| 20/10/2025 | 3,76 | 3,83 | +1,86% | 3,74 | 3,90 | 3,82 | 3,80 | 3,83 | 6.696 | 1.043.152.200 |
| 17/10/2025 | 3,72 | 3,76 | +0,27% | 3,68 | 3,76 | 3,73 | 3,73 | 3,76 | 4.095 | 745.618.100 |
| 16/10/2025 | 3,68 | 3,75 | +2,74% | 3,62 | 3,78 | 3,71 | 3,71 | 3,75 | 7.724 | 1.908.584.800 |
| 15/10/2025 | 3,53 | 3,65 | +2,82% | 3,53 | 3,68 | 3,56 | 3,64 | 3,65 | 3.651 | 6.739.661.200 |
| 14/10/2025 | 3,51 | 3,55 | +1,14% | 3,49 | 3,58 | 3,53 | 3,53 | 3,55 | 2.678 | 735.574.500 |
| 13/10/2025 | 3,50 | 3,51 | +0,29% | 3,48 | 3,57 | 3,52 | 3,50 | 3,51 | 2.258 | 568.014.200 |
| 10/10/2025 | 3,64 | 3,50 | -2,51% | 3,49 | 3,64 | 3,52 | 3,49 | 3,50 | 3.993 | 727.042.600 |
| 9/10/2025 | 3,65 | 3,59 | -0,83% | 3,59 | 3,69 | 3,63 | 3,59 | 3,61 | 1.807 | 408.382.900 |
| 8/10/2025 | 3,56 | 3,62 | +1,12% | 3,55 | 3,66 | 3,63 | 3,62 | 3,65 | 2.570 | 638.897.500 |
| 7/10/2025 | 3,60 | 3,58 | -1,10% | 3,54 | 3,63 | 3,56 | 3,55 | 3,58 | 2.389 | 513.508.200 |
| 6/10/2025 | 3,56 | 3,62 | +0,56% | 3,56 | 3,70 | 3,62 | 3,60 | 3,62 | 3.803 | 724.564.900 |
| 3/10/2025 | 3,59 | 3,60 | 0,00% | 3,57 | 3,64 | 3,59 | 3,60 | 3,63 | 4.900 | 1.280.771.200 |
| 2/10/2025 | 3,59 | 3,60 | 0,00% | 3,53 | 3,60 | 3,56 | 3,59 | 3,60 | 5.099 | 1.499.274.100 |
| 1/10/2025 | 3,57 | 3,60 | 0,00% | 3,57 | 3,70 | 3,60 | 3,57 | 3,60 | 7.521 | 2.346.370.800 |
| 30/9/2025 | 3,62 | 3,60 | -0,55% | 3,55 | 3,63 | 3,58 | 3,57 | 3,60 | 2.790 | 612.027.900 |
| 29/9/2025 | 3,61 | 3,62 | +0,28% | 3,57 | 3,65 | 3,60 | 3,62 | 3,63 | 4.625 | 404.043.100 |
| 26/9/2025 | 3,60 | 3,61 | +0,84% | 3,51 | 3,63 | 3,56 | 3,58 | 3,61 | 2.447 | 398.988.600 |
| 25/9/2025 | 3,58 | 3,58 | 0,00% | 3,55 | 3,63 | 3,57 | 3,57 | 3,60 | 3.335 | 500.335.500 |
| 24/9/2025 | 3,68 | 3,58 | -1,92% | 3,57 | 3,69 | 3,62 | 3,58 | 3,60 | 2.899 | 662.637.900 |
| 23/9/2025 | 3,58 | 3,65 | +2,24% | 3,58 | 3,67 | 3,63 | 3,65 | 3,67 | 2.096 | 414.012.300 |
| 22/9/2025 | 3,66 | 3,57 | -1,11% | 3,55 | 3,66 | 3,59 | 3,57 | 3,58 | 2.387 | 498.050.400 |
| 19/9/2025 | 3,65 | 3,61 | -0,82% | 3,57 | 3,69 | 3,61 | 3,61 | 3,62 | 4.466 | 791.809.900 |
| 18/9/2025 | 3,65 | 3,64 | -0,27% | 3,58 | 3,72 | 3,65 | 3,64 | 3,67 | 2.626 | 488.237.500 |
| 17/9/2025 | 3,60 | 3,65 | +2,24% | 3,56 | 3,69 | 3,64 | 3,64 | 3,65 | 2.797 | 643.970.600 |
| 16/9/2025 | 3,65 | 3,57 | -2,19% | 3,55 | 3,71 | 3,60 | 3,57 | 3,58 | 2.108 | 565.798.300 |
| 15/9/2025 | 3,72 | 3,65 | -4,45% | 3,64 | 3,79 | 3,69 | 3,65 | 3,67 | 2.322 | 542.544.100 |
| 12/9/2025 | 3,92 | 3,82 | -4,02% | 3,77 | 3,97 | 3,84 | 3,78 | 3,82 | 2.180 | 468.904.000 |
| 11/9/2025 | 3,86 | 3,98 | +2,58% | 3,86 | 3,99 | 3,94 | 3,95 | 3,98 | 1.367 | 242.628.100 |
| 10/9/2025 | 3,88 | 3,88 | -0,26% | 3,86 | 3,95 | 3,89 | 3,88 | 3,90 | 1.424 | 269.940.000 |
| 9/9/2025 | 3,78 | 3,89 | +2,37% | 3,78 | 3,90 | 3,85 | 3,85 | 3,89 | 1.635 | 278.190.800 |
| 8/9/2025 | 3,85 | 3,80 | -0,78% | 3,76 | 3,86 | 3,79 | 3,79 | 3,80 | 2.348 | 334.093.900 |
| 5/9/2025 | 3,82 | 3,83 | +1,32% | 3,76 | 3,87 | 3,81 | 3,82 | 3,83 | 3.680 | 594.595.500 |
| 4/9/2025 | 3,65 | 3,78 | +5,59% | 3,63 | 3,92 | 3,77 | 3,75 | 3,78 | 5.132 | 1.150.753.100 |
| 3/9/2025 | 3,54 | 3,58 | +0,28% | 3,52 | 3,61 | 3,58 | 3,58 | 3,62 | 3.386 | 555.700.000 |
| 2/9/2025 | 3,54 | 3,57 | +0,85% | 3,44 | 3,60 | 3,53 | 3,57 | 3,58 | 2.981 | 646.568.300 |
| 1/9/2025 | 3,66 | 3,54 | -2,21% | 3,53 | 3,66 | 3,57 | 3,54 | 3,58 | 3.198 | 790.827.000 |
| 29/8/2025 | 3,80 | 3,62 | -3,72% | 3,60 | 3,94 | 3,73 | 3,62 | 3,66 | 3.545 | 2.164.987.200 |
| 28/8/2025 | 3,70 | 3,76 | +2,73% | 3,68 | 3,84 | 3,78 | 3,76 | 3,79 | 2.278 | 448.265.100 |
| 27/8/2025 | 3,58 | 3,66 | +1,67% | 3,57 | 3,70 | 3,65 | 3,66 | 3,70 | 962 | 153.609.600 |
| 26/8/2025 | 3,63 | 3,60 | -1,37% | 3,59 | 3,69 | 3,62 | 3,60 | 3,61 | 858 | 181.704.000 |
| 25/8/2025 | 3,72 | 3,65 | -1,35% | 3,63 | 3,75 | 3,68 | 3,65 | 3,66 | 3.048 | 251.032.800 |
| 22/8/2025 | 3,57 | 3,70 | +3,93% | 3,57 | 3,70 | 3,65 | 3,65 | 3,70 | 1.895 | 192.935.800 |
| 21/8/2025 | 3,57 | 3,56 | -0,56% | 3,51 | 3,58 | 3,53 | 3,56 | 3,57 | 2.881 | 298.423.400 |
| 20/8/2025 | 3,56 | 3,58 | 0,00% | 3,54 | 3,61 | 3,58 | 3,58 | 3,60 | 1.719 | 178.808.600 |
| 19/8/2025 | 3,64 | 3,58 | -2,72% | 3,57 | 3,66 | 3,60 | 3,58 | 3,60 | 841 | 209.559.400 |
| 18/8/2025 | 3,65 | 3,68 | +1,38% | 3,62 | 3,71 | 3,67 | 3,68 | 3,70 | 1.093 | 149.647.300 |
| 15/8/2025 | 3,59 | 3,63 | +1,40% | 3,53 | 3,65 | 3,60 | 3,62 | 3,63 | 1.963 | 281.473.700 |
| 14/8/2025 | 3,68 | 3,58 | -2,72% | 3,58 | 3,70 | 3,61 | 3,57 | 3,59 | 1.061 | 325.719.200 |
| 13/8/2025 | 3,77 | 3,68 | -2,65% | 3,64 | 3,78 | 3,69 | 3,68 | 3,70 | 814 | 289.417.800 |
| 12/8/2025 | 3,77 | 3,78 | +0,53% | 3,69 | 3,81 | 3,76 | 3,78 | 3,79 | 2.624 | 352.178.800 |
| 11/8/2025 | 3,71 | 3,76 | -1,57% | 3,71 | 3,87 | 3,79 | 3,75 | 3,80 | 938 | 254.593.900 |
| 8/8/2025 | 3,94 | 3,82 | -2,30% | 3,81 | 3,96 | 3,85 | 3,81 | 3,83 | 2.085 | 242.883.000 |
| 7/8/2025 | 3,94 | 3,91 | -0,51% | 3,86 | 4,02 | 3,91 | 3,91 | 3,92 | 1.464 | 329.216.400 |
| 6/8/2025 | 3,92 | 3,93 | +1,55% | 3,85 | 3,98 | 3,92 | 3,92 | 3,94 | 1.910 | 383.219.400 |
| 5/8/2025 | 4,07 | 3,87 | -0,77% | 3,72 | 4,10 | 3,87 | 3,86 | 3,90 | 3.857 | 1.314.432.000 |
| 4/8/2025 | 3,99 | 3,90 | -0,51% | 3,85 | 4,01 | 3,90 | 3,90 | 3,91 | 1.725 | 372.799.100 |
| 1/8/2025 | 3,89 | 3,92 | -0,25% | 3,84 | 3,99 | 3,94 | 3,91 | 3,94 | 3.409 | 735.125.600 |
| 31/7/2025 | 3,58 | 3,93 | +7,67% | 3,57 | 3,93 | 3,77 | 3,88 | 3,93 | 2.465 | 1.039.309.100 |
| 30/7/2025 | 3,51 | 3,65 | +2,24% | 3,50 | 3,70 | 3,60 | 3,64 | 3,65 | 1.581 | 412.779.000 |
| 29/7/2025 | 3,45 | 3,57 | +2,00% | 3,45 | 3,57 | 3,53 | 3,51 | 3,57 | 2.592 | 556.591.400 |
| 28/7/2025 | 3,43 | 3,50 | +0,57% | 3,34 | 3,51 | 3,45 | 3,45 | 3,50 | 2.107 | 269.127.400 |
| 25/7/2025 | 3,46 | 3,48 | +0,58% | 3,45 | 3,54 | 3,50 | 3,48 | 3,50 | 1.325 | 96.943.800 |
| 24/7/2025 | 3,48 | 3,46 | -2,54% | 3,46 | 3,54 | 3,49 | 3,46 | 3,50 | 1.098 | 139.799.800 |
| 23/7/2025 | 3,52 | 3,55 | +0,57% | 3,44 | 3,57 | 3,53 | 3,55 | 3,56 | 1.250 | 215.235.700 |
| 22/7/2025 | 3,41 | 3,53 | +2,62% | 3,41 | 3,59 | 3,52 | 3,50 | 3,53 | 3.666 | 472.042.600 |
| 21/7/2025 | 3,39 | 3,44 | +0,88% | 3,39 | 3,45 | 3,41 | 3,43 | 3,45 | 1.215 | 164.495.100 |
| 18/7/2025 | 3,47 | 3,41 | -1,73% | 3,36 | 3,47 | 3,40 | 3,41 | 3,42 | 1.246 | 273.256.000 |
| 17/7/2025 | 3,44 | 3,47 | +0,87% | 3,38 | 3,47 | 3,43 | 3,46 | 3,47 | 1.460 | 317.525.900 |
| 16/7/2025 | 3,29 | 3,44 | +3,30% | 3,29 | 3,44 | 3,38 | 3,43 | 3,44 | 2.255 | 343.019.500 |
| 15/7/2025 | 3,27 | 3,33 | +2,78% | 3,27 | 3,33 | 3,30 | 3,31 | 3,33 | 1.757 | 285.861.700 |
| 14/7/2025 | 3,31 | 3,24 | -2,99% | 3,24 | 3,34 | 3,26 | 3,24 | 3,25 | 1.586 | 326.231.800 |
| 11/7/2025 | 3,37 | 3,34 | -1,18% | 3,30 | 3,37 | 3,32 | 3,32 | 3,34 | 1.636 | 226.305.000 |
| 10/7/2025 | 3,38 | 3,38 | 0,00% | 3,32 | 3,40 | 3,36 | 3,35 | 3,38 | 1.378 | 161.937.000 |
| 9/7/2025 | 3,38 | 3,38 | -0,88% | 3,34 | 3,43 | 3,38 | 3,38 | 3,41 | 1.395 | 209.687.000 |
| 8/7/2025 | 3,36 | 3,41 | +2,71% | 3,31 | 3,43 | 3,39 | 3,40 | 3,41 | 2.355 | 678.414.500 |
| 7/7/2025 | 3,39 | 3,32 | -2,06% | 3,29 | 3,39 | 3,31 | 3,31 | 3,32 | 2.089 | 453.660.400 |
| 4/7/2025 | 3,40 | 3,39 | -0,29% | 3,35 | 3,40 | 3,37 | 3,37 | 3,39 | 1.056 | 140.827.300 |
| 3/7/2025 | 3,40 | 3,40 | +0,89% | 3,34 | 3,40 | 3,37 | 3,37 | 3,40 | 3.013 | 362.500.400 |
| 2/7/2025 | 3,41 | 3,37 | -1,17% | 3,33 | 3,42 | 3,36 | 3,34 | 3,37 | 1.994 | 335.062.200 |
| 1/7/2025 | 3,43 | 3,41 | -1,16% | 3,38 | 3,46 | 3,41 | 3,41 | 3,42 | 1.889 | 386.402.800 |
| 30/6/2025 | 3,43 | 3,45 | +0,58% | 3,40 | 3,47 | 3,43 | 3,44 | 3,45 | 1.327 | 345.728.600 |
| 27/6/2025 | 3,49 | 3,43 | -1,72% | 3,43 | 3,54 | 3,48 | 3,42 | 3,46 | 1.790 | 274.402.400 |
| 26/6/2025 | 3,43 | 3,49 | +2,05% | 3,42 | 3,57 | 3,49 | 3,49 | 3,52 | 1.120 | 277.617.800 |
| 25/6/2025 | 3,52 | 3,42 | -2,01% | 3,42 | 3,57 | 3,50 | 3,42 | 3,48 | 1.466 | 284.777.900 |
| 24/6/2025 | 3,35 | 3,49 | +3,25% | 3,35 | 3,49 | 3,45 | 3,45 | 3,49 | 1.197 | 235.457.300 |
| 23/6/2025 | 3,40 | 3,38 | -1,46% | 3,30 | 3,41 | 3,35 | 3,36 | 3,38 | 1.885 | 246.807.000 |
| 20/6/2025 | 3,40 | 3,43 | +0,29% | 3,37 | 3,46 | 3,41 | 3,41 | 3,43 | 1.603 | 247.740.300 |
| 18/6/2025 | 3,42 | 3,42 | -0,58% | 3,39 | 3,47 | 3,42 | 3,40 | 3,42 | 1.367 | 236.240.300 |
| 17/6/2025 | 3,44 | 3,44 | 0,00% | 3,41 | 3,51 | 3,45 | 3,43 | 3,44 | 1.685 | 259.349.400 |
| 16/6/2025 | 3,33 | 3,44 | +2,99% | 3,33 | 3,50 | 3,44 | 3,41 | 3,44 | 3.204 | 381.985.300 |
| 13/6/2025 | 3,35 | 3,34 | -1,18% | 3,33 | 3,42 | 3,36 | 3,33 | 3,34 | 1.137 | 207.547.200 |
| 12/6/2025 | 3,37 | 3,38 | +0,30% | 3,30 | 3,39 | 3,35 | 3,37 | 3,38 | 1.391 | 231.521.000 |
| 11/6/2025 | 3,32 | 3,37 | +1,51% | 3,26 | 3,42 | 3,35 | 3,35 | 3,37 | 1.613 | 372.758.000 |
| 10/6/2025 | 3,35 | 3,32 | +0,30% | 3,29 | 3,40 | 3,33 | 3,30 | 3,32 | 2.005 | 390.989.900 |
| 9/6/2025 | 3,41 | 3,31 | -3,50% | 3,31 | 3,42 | 3,35 | 3,31 | 3,39 | 1.693 | 311.241.900 |
| 6/6/2025 | 3,48 | 3,43 | -0,58% | 3,37 | 3,50 | 3,40 | 3,40 | 3,43 | 1.508 | 193.716.600 |
| 5/6/2025 | 3,59 | 3,45 | -3,09% | 3,45 | 3,60 | 3,52 | 3,45 | 3,49 | 1.169 | 101.721.900 |
| 4/6/2025 | 3,57 | 3,56 | -0,28% | 3,54 | 3,62 | 3,58 | 3,56 | 3,58 | 1.181 | 194.066.500 |