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.
PTBL3 - PORTOBELLO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 3,19 | 3,20 | +0,31% | 3,13 | 3,23 | 3,18 | 3,20 | 3,23 | 179 | 82.497.700 |
| 11/3/2026 | 3,25 | 3,19 | -0,93% | 3,17 | 3,26 | 3,19 | 3,19 | 3,22 | 129 | 23.734.600 |
| 10/3/2026 | 3,26 | 3,22 | -0,92% | 3,20 | 3,29 | 3,24 | 3,22 | 3,25 | 375 | 113.220.900 |
| 9/3/2026 | 3,16 | 3,25 | +2,20% | 3,12 | 3,28 | 3,18 | 3,25 | 3,26 | 354 | 114.976.600 |
| 6/3/2026 | 3,17 | 3,18 | -0,93% | 3,15 | 3,23 | 3,19 | 3,17 | 3,18 | 209 | 74.638.500 |
| 5/3/2026 | 3,25 | 3,21 | +0,63% | 3,16 | 3,28 | 3,21 | 3,21 | 3,23 | 206 | 81.230.500 |
| 4/3/2026 | 3,21 | 3,19 | +0,95% | 3,19 | 3,29 | 3,24 | 3,19 | 3,24 | 200 | 41.907.400 |
| 3/3/2026 | 3,18 | 3,16 | -1,86% | 3,10 | 3,22 | 3,14 | 3,16 | 3,21 | 525 | 248.704.900 |
| 2/3/2026 | 3,25 | 3,22 | 0,00% | 3,11 | 3,28 | 3,19 | 3,22 | 3,23 | 667 | 100.586.600 |
| 27/2/2026 | 3,37 | 3,22 | -5,01% | 3,22 | 3,37 | 3,26 | 3,21 | 3,22 | 368 | 95.209.800 |
| 26/2/2026 | 3,31 | 3,39 | +2,73% | 3,26 | 3,39 | 3,32 | 3,38 | 3,39 | 231 | 52.609.500 |
| 25/2/2026 | 3,35 | 3,30 | -0,90% | 3,30 | 3,44 | 3,36 | 3,30 | 3,33 | 383 | 60.398.800 |
| 24/2/2026 | 3,33 | 3,33 | +1,22% | 3,24 | 3,34 | 3,31 | 3,33 | 3,34 | 244 | 43.305.100 |
| 23/2/2026 | 3,31 | 3,29 | -0,60% | 3,21 | 3,37 | 3,30 | 3,26 | 3,33 | 1.716 | 144.319.300 |
| 20/2/2026 | 3,25 | 3,31 | +1,85% | 3,21 | 3,32 | 3,28 | 3,27 | 3,31 | 208 | 36.211.200 |
| 19/2/2026 | 3,28 | 3,25 | -0,61% | 3,24 | 3,33 | 3,27 | 3,25 | 3,28 | 208 | 26.102.100 |
| 18/2/2026 | 3,30 | 3,27 | 0,00% | 3,23 | 3,30 | 3,27 | 3,26 | 3,30 | 160 | 15.345.700 |
| 13/2/2026 | 3,28 | 3,27 | -4,39% | 3,15 | 3,31 | 3,20 | 3,27 | 3,30 | 457 | 102.622.900 |
| 11/2/2026 | 3,39 | 3,42 | +1,48% | 3,34 | 3,43 | 3,40 | 3,40 | 3,42 | 333 | 52.463.800 |
| 10/2/2026 | 3,37 | 3,37 | +0,30% | 3,33 | 3,38 | 3,34 | 3,34 | 3,37 | 162 | 22.005.700 |
| 9/2/2026 | 3,31 | 3,36 | +1,20% | 3,25 | 3,37 | 3,32 | 3,33 | 3,36 | 284 | 29.617.200 |
| 6/2/2026 | 3,28 | 3,32 | +2,47% | 3,18 | 3,33 | 3,25 | 3,32 | 3,33 | 221 | 48.375.000 |
| 5/2/2026 | 3,48 | 3,24 | -5,81% | 3,23 | 3,48 | 3,31 | 3,24 | 3,25 | 465 | 129.211.000 |
| 4/2/2026 | 3,52 | 3,44 | -2,27% | 3,37 | 3,52 | 3,44 | 3,40 | 3,44 | 391 | 50.900.800 |
| 3/2/2026 | 3,50 | 3,52 | +2,62% | 3,43 | 3,54 | 3,49 | 3,48 | 3,52 | 262 | 52.396.300 |
| 2/2/2026 | 3,50 | 3,43 | -3,11% | 3,43 | 3,56 | 3,46 | 3,43 | 3,46 | 281 | 38.230.200 |
| 30/1/2026 | 3,51 | 3,54 | -0,84% | 3,47 | 3,56 | 3,51 | 3,54 | 3,55 | 344 | 66.617.800 |
| 29/1/2026 | 3,63 | 3,57 | -1,65% | 3,49 | 3,69 | 3,56 | 3,51 | 3,57 | 535 | 72.034.000 |
| 28/1/2026 | 3,60 | 3,63 | +0,55% | 3,56 | 3,72 | 3,64 | 3,59 | 3,63 | 773 | 112.184.500 |
| 27/1/2026 | 3,54 | 3,61 | +2,27% | 3,51 | 3,74 | 3,63 | 3,61 | 3,64 | 802 | 190.393.100 |
| 26/1/2026 | 3,58 | 3,53 | -0,56% | 3,44 | 3,58 | 3,50 | 3,51 | 3,53 | 759 | 148.086.100 |
| 23/1/2026 | 3,40 | 3,55 | +5,34% | 3,33 | 3,55 | 3,46 | 3,53 | 3,56 | 1.031 | 215.268.200 |
| 22/1/2026 | 3,20 | 3,37 | +5,31% | 3,20 | 3,40 | 3,33 | 3,33 | 3,38 | 744 | 231.704.600 |
| 21/1/2026 | 3,20 | 3,20 | +0,63% | 3,11 | 3,22 | 3,15 | 3,17 | 3,20 | 549 | 166.168.100 |
| 20/1/2026 | 3,24 | 3,18 | -1,85% | 3,17 | 3,24 | 3,19 | 3,18 | 3,20 | 283 | 49.030.600 |
| 19/1/2026 | 3,25 | 3,24 | -0,31% | 3,24 | 3,33 | 3,25 | 3,24 | 3,25 | 138 | 28.705.300 |
| 16/1/2026 | 3,25 | 3,25 | -0,31% | 3,24 | 3,28 | 3,25 | 3,24 | 3,26 | 190 | 43.353.200 |
| 15/1/2026 | 3,26 | 3,26 | -0,61% | 3,26 | 3,33 | 3,28 | 3,25 | 3,30 | 365 | 41.360.300 |
| 14/1/2026 | 3,31 | 3,28 | +0,61% | 3,25 | 3,34 | 3,29 | 3,28 | 3,32 | 465 | 59.912.500 |
| 13/1/2026 | 3,41 | 3,26 | -4,12% | 3,25 | 3,43 | 3,29 | 3,26 | 3,27 | 502 | 84.390.900 |
| 12/1/2026 | 3,27 | 3,40 | +2,72% | 3,27 | 3,41 | 3,33 | 3,35 | 3,40 | 175 | 46.752.600 |
| 9/1/2026 | 3,26 | 3,31 | +2,16% | 3,21 | 3,33 | 3,28 | 3,29 | 3,31 | 164 | 25.414.300 |
| 8/1/2026 | 3,26 | 3,24 | -0,31% | 3,24 | 3,31 | 3,26 | 3,24 | 3,27 | 171 | 31.710.800 |
| 7/1/2026 | 3,25 | 3,25 | -2,40% | 3,23 | 3,30 | 3,25 | 3,25 | 3,29 | 258 | 21.053.800 |
| 6/1/2026 | 3,26 | 3,33 | +2,15% | 3,23 | 3,39 | 3,29 | 3,26 | 3,33 | 428 | 67.931.100 |
| 5/1/2026 | 3,22 | 3,26 | +1,56% | 3,22 | 3,29 | 3,26 | 3,23 | 3,26 | 245 | 32.044.500 |
| 2/1/2026 | 3,21 | 3,21 | +1,90% | 3,17 | 3,25 | 3,22 | 3,21 | 3,26 | 127 | 18.525.900 |
| 30/12/2025 | 3,14 | 3,15 | 0,00% | 3,14 | 3,20 | 3,17 | 3,15 | 3,19 | 216 | 23.023.900 |
| 29/12/2025 | 3,16 | 3,15 | +0,32% | 3,12 | 3,17 | 3,15 | 3,15 | 3,16 | 168 | 29.654.800 |
| 26/12/2025 | 3,15 | 3,14 | +0,32% | 3,13 | 3,18 | 3,14 | 3,14 | 3,16 | 152 | 23.276.800 |
| 23/12/2025 | 3,18 | 3,13 | 0,00% | 3,13 | 3,19 | 3,15 | 3,13 | 3,16 | 288 | 34.676.900 |
| 22/12/2025 | 3,20 | 3,13 | -2,19% | 3,13 | 3,22 | 3,16 | 3,13 | 3,16 | 236 | 50.018.600 |
| 19/12/2025 | 3,22 | 3,20 | -0,93% | 3,19 | 3,24 | 3,20 | 3,20 | 3,21 | 241 | 29.409.400 |
| 18/12/2025 | 3,24 | 3,23 | +0,94% | 3,21 | 3,25 | 3,22 | 3,21 | 3,23 | 236 | 25.911.400 |
| 17/12/2025 | 3,24 | 3,20 | -0,62% | 3,18 | 3,24 | 3,20 | 3,20 | 3,23 | 255 | 25.485.100 |
| 16/12/2025 | 3,29 | 3,22 | -0,92% | 3,20 | 3,29 | 3,21 | 3,21 | 3,22 | 166 | 31.521.000 |
| 15/12/2025 | 3,31 | 3,25 | -1,81% | 3,25 | 3,35 | 3,29 | 3,25 | 3,29 | 289 | 41.859.800 |
| 12/12/2025 | 3,33 | 3,31 | -2,36% | 3,30 | 3,40 | 3,33 | 3,31 | 3,35 | 276 | 41.349.300 |
| 11/12/2025 | 3,40 | 3,39 | +0,89% | 3,33 | 3,42 | 3,35 | 3,34 | 3,39 | 102 | 23.137.100 |
| 10/12/2025 | 3,42 | 3,36 | 0,00% | 3,36 | 3,45 | 3,39 | 3,36 | 3,40 | 287 | 38.553.700 |
| 9/12/2025 | 3,31 | 3,36 | +0,90% | 3,22 | 3,43 | 3,30 | 3,36 | 3,41 | 269 | 58.058.600 |
| 8/12/2025 | 3,36 | 3,33 | -0,89% | 3,33 | 3,45 | 3,35 | 3,32 | 3,33 | 272 | 47.227.300 |
| 5/12/2025 | 3,50 | 3,36 | -3,72% | 3,30 | 3,51 | 3,38 | 3,35 | 3,36 | 359 | 79.188.500 |
| 4/12/2025 | 3,50 | 3,49 | -1,13% | 3,42 | 3,59 | 3,51 | 3,49 | 3,51 | 318 | 93.160.400 |
| 3/12/2025 | 3,41 | 3,53 | +3,52% | 3,39 | 3,63 | 3,48 | 3,51 | 3,53 | 626 | 157.653.800 |
| 2/12/2025 | 3,35 | 3,41 | +2,40% | 3,31 | 3,41 | 3,35 | 3,38 | 3,41 | 355 | 70.674.100 |
| 1/12/2025 | 3,30 | 3,33 | +2,78% | 3,20 | 3,33 | 3,26 | 3,29 | 3,33 | 534 | 92.026.100 |
| 28/11/2025 | 3,24 | 3,24 | +0,62% | 3,23 | 3,31 | 3,26 | 3,24 | 3,27 | 301 | 97.376.600 |
| 27/11/2025 | 3,20 | 3,22 | -0,62% | 3,18 | 3,30 | 3,23 | 3,22 | 3,25 | 276 | 51.462.400 |
| 26/11/2025 | 3,21 | 3,24 | +0,93% | 3,20 | 3,29 | 3,24 | 3,21 | 3,24 | 220 | 52.570.500 |
| 25/11/2025 | 3,20 | 3,21 | +0,94% | 3,10 | 3,25 | 3,17 | 3,21 | 3,24 | 414 | 73.629.900 |
| 24/11/2025 | 3,28 | 3,18 | -2,75% | 3,18 | 3,32 | 3,23 | 3,18 | 3,19 | 357 | 62.924.000 |
| 21/11/2025 | 3,24 | 3,27 | +0,62% | 3,20 | 3,29 | 3,24 | 3,27 | 3,28 | 370 | 47.362.900 |
| 19/11/2025 | 3,36 | 3,25 | -2,40% | 3,19 | 3,36 | 3,27 | 3,25 | 3,26 | 506 | 129.549.800 |
| 18/11/2025 | 3,38 | 3,33 | -1,77% | 3,32 | 3,40 | 3,35 | 3,33 | 3,37 | 252 | 47.046.400 |
| 17/11/2025 | 3,43 | 3,39 | +0,30% | 3,35 | 3,44 | 3,40 | 3,39 | 3,41 | 283 | 39.553.400 |
| 14/11/2025 | 3,46 | 3,38 | -0,59% | 3,36 | 3,46 | 3,40 | 3,38 | 3,42 | 260 | 42.529.000 |
| 13/11/2025 | 3,60 | 3,40 | -5,56% | 3,40 | 3,62 | 3,48 | 3,40 | 3,43 | 512 | 143.482.600 |
| 12/11/2025 | 3,56 | 3,60 | +0,84% | 3,53 | 3,62 | 3,57 | 3,56 | 3,60 | 238 | 52.568.000 |
| 11/11/2025 | 3,43 | 3,57 | +4,08% | 3,43 | 3,62 | 3,52 | 3,56 | 3,59 | 350 | 94.924.800 |
| 10/11/2025 | 3,42 | 3,43 | +0,59% | 3,41 | 3,50 | 3,44 | 3,43 | 3,46 | 221 | 28.814.600 |
| 7/11/2025 | 3,56 | 3,41 | -4,21% | 3,41 | 3,58 | 3,47 | 3,41 | 3,46 | 569 | 105.130.400 |
| 6/11/2025 | 3,80 | 3,56 | -5,32% | 3,49 | 3,83 | 3,57 | 3,49 | 3,56 | 1.129 | 350.525.600 |
| 5/11/2025 | 3,78 | 3,76 | -0,53% | 3,71 | 3,85 | 3,76 | 3,76 | 3,81 | 692 | 96.732.500 |
| 4/11/2025 | 3,80 | 3,78 | -0,53% | 3,70 | 3,80 | 3,74 | 3,72 | 3,78 | 307 | 54.298.600 |
| 3/11/2025 | 3,82 | 3,80 | -0,52% | 3,77 | 3,86 | 3,82 | 3,80 | 3,85 | 191 | 28.356.100 |
| 31/10/2025 | 3,79 | 3,82 | +0,79% | 3,78 | 3,88 | 3,81 | 3,81 | 3,82 | 230 | 34.458.300 |
| 30/10/2025 | 3,76 | 3,79 | +0,26% | 3,76 | 3,79 | 3,77 | 3,77 | 3,79 | 144 | 21.272.100 |
| 29/10/2025 | 3,78 | 3,78 | +0,27% | 3,75 | 3,79 | 3,77 | 3,77 | 3,78 | 152 | 22.360.900 |
| 28/10/2025 | 3,77 | 3,77 | -0,53% | 3,77 | 3,79 | 3,77 | 3,77 | 3,79 | 161 | 17.304.500 |
| 27/10/2025 | 3,75 | 3,79 | +1,07% | 3,74 | 3,83 | 3,77 | 3,77 | 3,79 | 145 | 30.307.900 |
| 24/10/2025 | 3,76 | 3,75 | -0,53% | 3,73 | 3,79 | 3,76 | 3,75 | 3,78 | 155 | 21.179.200 |
| 23/10/2025 | 3,77 | 3,77 | +0,27% | 3,72 | 3,77 | 3,73 | 3,75 | 3,77 | 154 | 28.797.300 |
| 22/10/2025 | 3,79 | 3,76 | -1,31% | 3,76 | 3,82 | 3,78 | 3,76 | 3,78 | 122 | 16.687.400 |
| 21/10/2025 | 3,75 | 3,81 | +1,60% | 3,71 | 3,83 | 3,76 | 3,77 | 3,81 | 187 | 55.874.400 |
| 20/10/2025 | 3,75 | 3,75 | -0,79% | 3,75 | 3,78 | 3,75 | 3,75 | 3,76 | 105 | 16.983.300 |
| 17/10/2025 | 3,78 | 3,78 | -0,53% | 3,68 | 3,80 | 3,72 | 3,75 | 3,78 | 345 | 101.881.700 |
| 16/10/2025 | 3,82 | 3,80 | -1,30% | 3,79 | 3,88 | 3,81 | 3,79 | 3,80 | 195 | 26.956.600 |
| 15/10/2025 | 3,82 | 3,85 | +0,52% | 3,81 | 3,88 | 3,85 | 3,85 | 3,87 | 86 | 15.836.500 |
| 14/10/2025 | 3,85 | 3,83 | -0,52% | 3,82 | 3,88 | 3,85 | 3,83 | 3,84 | 123 | 23.851.200 |
| 13/10/2025 | 3,84 | 3,85 | +1,32% | 3,79 | 3,88 | 3,85 | 3,85 | 3,87 | 116 | 28.286.600 |
| 10/10/2025 | 3,82 | 3,80 | -1,04% | 3,70 | 3,86 | 3,77 | 3,74 | 3,80 | 290 | 44.090.900 |
| 9/10/2025 | 3,89 | 3,84 | -0,52% | 3,84 | 3,93 | 3,86 | 3,84 | 3,85 | 182 | 34.247.800 |
| 8/10/2025 | 3,82 | 3,86 | -0,52% | 3,82 | 3,97 | 3,85 | 3,86 | 3,88 | 268 | 58.433.100 |
| 7/10/2025 | 3,97 | 3,88 | -3,00% | 3,75 | 3,97 | 3,86 | 3,87 | 3,88 | 514 | 111.531.900 |
| 6/10/2025 | 4,04 | 4,00 | -0,50% | 3,92 | 4,05 | 3,97 | 3,95 | 4,00 | 261 | 62.953.700 |
| 3/10/2025 | 4,12 | 4,02 | -2,19% | 4,02 | 4,16 | 4,06 | 4,02 | 4,05 | 105 | 12.961.000 |
| 2/10/2025 | 4,03 | 4,11 | +0,74% | 4,00 | 4,14 | 4,06 | 4,08 | 4,11 | 297 | 61.037.000 |
| 1/10/2025 | 3,90 | 4,08 | +3,55% | 3,90 | 4,17 | 4,08 | 4,08 | 4,14 | 1.824 | 174.503.500 |
| 30/9/2025 | 4,00 | 3,94 | -1,50% | 3,90 | 4,01 | 3,93 | 3,90 | 3,94 | 278 | 44.869.800 |
| 29/9/2025 | 4,08 | 4,00 | -1,72% | 3,96 | 4,15 | 4,01 | 3,99 | 4,00 | 292 | 109.620.900 |
| 26/9/2025 | 4,10 | 4,07 | -0,49% | 4,04 | 4,11 | 4,07 | 4,06 | 4,07 | 185 | 24.537.600 |
| 25/9/2025 | 4,21 | 4,09 | -1,92% | 4,01 | 4,21 | 4,07 | 4,05 | 4,09 | 348 | 50.502.500 |
| 24/9/2025 | 4,20 | 4,17 | -0,71% | 4,13 | 4,30 | 4,20 | 4,17 | 4,19 | 370 | 69.471.500 |
| 23/9/2025 | 4,06 | 4,20 | +3,19% | 4,01 | 4,24 | 4,17 | 4,19 | 4,20 | 691 | 134.280.900 |
| 22/9/2025 | 4,13 | 4,07 | -0,73% | 3,98 | 4,20 | 4,02 | 4,01 | 4,07 | 284 | 51.635.000 |
| 19/9/2025 | 4,05 | 4,10 | +0,49% | 4,04 | 4,19 | 4,11 | 4,10 | 4,14 | 344 | 61.065.100 |
| 18/9/2025 | 4,05 | 4,08 | +0,74% | 4,02 | 4,10 | 4,05 | 4,04 | 4,08 | 110 | 25.248.900 |
| 17/9/2025 | 4,01 | 4,05 | +1,00% | 4,01 | 4,13 | 4,07 | 4,05 | 4,08 | 232 | 70.227.100 |
| 16/9/2025 | 3,98 | 4,01 | +0,75% | 3,95 | 4,10 | 3,99 | 3,98 | 4,01 | 254 | 65.478.600 |
| 15/9/2025 | 4,09 | 3,98 | -2,21% | 3,98 | 4,11 | 4,02 | 3,98 | 4,02 | 272 | 41.640.200 |
| 12/9/2025 | 4,05 | 4,07 | +2,26% | 3,95 | 4,13 | 4,04 | 4,00 | 4,07 | 300 | 66.531.100 |
| 11/9/2025 | 3,99 | 3,98 | -0,25% | 3,98 | 4,05 | 4,00 | 3,98 | 4,00 | 228 | 37.995.000 |
| 10/9/2025 | 4,02 | 3,99 | -0,99% | 3,94 | 4,11 | 4,03 | 3,95 | 3,99 | 260 | 57.451.400 |
| 9/9/2025 | 4,06 | 4,03 | 0,00% | 4,00 | 4,10 | 4,03 | 4,03 | 4,05 | 188 | 40.127.500 |
| 8/9/2025 | 4,12 | 4,03 | -0,49% | 4,01 | 4,12 | 4,04 | 4,03 | 4,05 | 327 | 38.681.600 |
| 5/9/2025 | 4,01 | 4,05 | +1,76% | 4,01 | 4,13 | 4,07 | 4,05 | 4,08 | 254 | 56.198.700 |
| 4/9/2025 | 4,03 | 3,98 | -0,50% | 3,97 | 4,09 | 4,00 | 3,98 | 4,00 | 184 | 47.183.900 |
| 3/9/2025 | 4,05 | 4,00 | -1,23% | 4,00 | 4,06 | 4,02 | 4,00 | 4,04 | 104 | 22.313.200 |
| 2/9/2025 | 4,00 | 4,05 | +1,25% | 3,97 | 4,09 | 4,03 | 4,00 | 4,05 | 312 | 78.149.700 |
| 1/9/2025 | 4,19 | 4,00 | -4,99% | 4,00 | 4,19 | 4,05 | 4,00 | 4,10 | 307 | 51.716.500 |
| 29/8/2025 | 4,18 | 4,21 | +0,96% | 4,04 | 4,32 | 4,14 | 4,08 | 4,21 | 425 | 141.947.200 |
| 28/8/2025 | 4,13 | 4,17 | +1,96% | 4,09 | 4,40 | 4,21 | 4,17 | 4,24 | 623 | 216.003.200 |
| 27/8/2025 | 3,96 | 4,09 | +3,54% | 3,91 | 4,13 | 4,00 | 4,07 | 4,09 | 468 | 177.489.000 |
| 26/8/2025 | 3,90 | 3,95 | +1,80% | 3,85 | 3,97 | 3,90 | 3,90 | 3,95 | 248 | 65.308.500 |
| 25/8/2025 | 3,83 | 3,88 | +1,57% | 3,83 | 3,90 | 3,88 | 3,86 | 3,88 | 197 | 35.903.800 |
| 22/8/2025 | 3,83 | 3,82 | +0,79% | 3,81 | 3,90 | 3,84 | 3,82 | 3,86 | 139 | 37.635.500 |
| 21/8/2025 | 3,79 | 3,79 | +0,53% | 3,76 | 3,87 | 3,80 | 3,78 | 3,79 | 162 | 108.914.700 |
| 20/8/2025 | 3,75 | 3,77 | +1,07% | 3,67 | 3,77 | 3,72 | 3,77 | 3,78 | 167 | 37.466.500 |
| 19/8/2025 | 3,84 | 3,73 | -3,87% | 3,73 | 3,87 | 3,80 | 3,73 | 3,78 | 165 | 33.213.000 |
| 18/8/2025 | 3,77 | 3,88 | +2,92% | 3,76 | 3,95 | 3,88 | 3,87 | 3,90 | 328 | 85.449.200 |
| 15/8/2025 | 3,71 | 3,77 | +1,89% | 3,65 | 3,77 | 3,72 | 3,70 | 3,77 | 158 | 32.072.200 |
| 14/8/2025 | 3,67 | 3,70 | +1,65% | 3,61 | 3,74 | 3,68 | 3,69 | 3,70 | 175 | 24.932.600 |
| 13/8/2025 | 3,71 | 3,64 | -1,89% | 3,60 | 3,83 | 3,69 | 3,64 | 3,67 | 716 | 128.736.600 |
| 12/8/2025 | 3,84 | 3,71 | -2,37% | 3,71 | 3,92 | 3,83 | 3,71 | 3,75 | 338 | 76.189.500 |
| 11/8/2025 | 3,78 | 3,80 | +0,26% | 3,73 | 3,86 | 3,79 | 3,80 | 3,82 | 378 | 53.892.100 |
| 8/8/2025 | 3,90 | 3,79 | -2,32% | 3,72 | 3,97 | 3,84 | 3,76 | 3,79 | 573 | 227.519.700 |
| 7/8/2025 | 4,08 | 3,88 | -4,90% | 3,82 | 4,12 | 3,92 | 3,88 | 3,91 | 806 | 221.889.100 |
| 6/8/2025 | 3,91 | 4,08 | +3,29% | 3,91 | 4,12 | 4,04 | 4,08 | 4,11 | 280 | 34.538.400 |
| 5/8/2025 | 4,08 | 3,95 | -0,50% | 3,93 | 4,08 | 3,96 | 3,95 | 4,00 | 95 | 14.707.100 |
| 4/8/2025 | 4,08 | 3,97 | -2,22% | 3,96 | 4,09 | 3,99 | 3,96 | 4,04 | 134 | 13.753.000 |
| 1/8/2025 | 4,05 | 4,06 | +0,25% | 4,01 | 4,24 | 4,12 | 4,03 | 4,06 | 703 | 96.389.800 |
| 31/7/2025 | 3,97 | 4,05 | +2,02% | 3,88 | 4,12 | 4,03 | 4,05 | 4,06 | 424 | 91.377.400 |
| 30/7/2025 | 3,83 | 3,97 | +4,20% | 3,83 | 4,05 | 3,97 | 3,97 | 4,01 | 340 | 125.766.800 |
| 29/7/2025 | 3,73 | 3,81 | +1,87% | 3,73 | 3,97 | 3,86 | 3,81 | 3,86 | 298 | 95.437.700 |
| 28/7/2025 | 4,00 | 3,74 | -4,10% | 3,74 | 4,00 | 3,82 | 3,73 | 3,74 | 342 | 72.088.000 |
| 25/7/2025 | 3,91 | 3,90 | +1,30% | 3,88 | 3,96 | 3,92 | 3,90 | 3,95 | 196 | 58.000.500 |
| 24/7/2025 | 4,00 | 3,85 | -2,28% | 3,85 | 4,00 | 3,90 | 3,85 | 3,91 | 255 | 73.825.600 |
| 23/7/2025 | 3,84 | 3,94 | +4,23% | 3,75 | 4,07 | 3,96 | 3,94 | 3,98 | 663 | 117.024.900 |
| 22/7/2025 | 4,00 | 3,78 | -4,79% | 3,73 | 4,00 | 3,83 | 3,78 | 3,82 | 629 | 100.664.800 |
| 21/7/2025 | 3,98 | 3,97 | +0,51% | 3,97 | 4,15 | 4,04 | 3,97 | 3,98 | 327 | 74.318.100 |
| 18/7/2025 | 4,25 | 3,95 | -8,14% | 3,95 | 4,26 | 4,05 | 3,95 | 4,01 | 481 | 99.977.400 |
| 17/7/2025 | 4,24 | 4,30 | +0,70% | 4,19 | 4,36 | 4,27 | 4,30 | 4,31 | 278 | 55.752.400 |
| 16/7/2025 | 4,24 | 4,27 | +1,18% | 4,17 | 4,48 | 4,32 | 4,27 | 4,35 | 992 | 232.301.700 |
| 15/7/2025 | 4,15 | 4,22 | +1,69% | 4,09 | 4,26 | 4,17 | 4,22 | 4,24 | 292 | 51.591.000 |
| 14/7/2025 | 4,25 | 4,15 | -2,12% | 4,11 | 4,25 | 4,15 | 4,14 | 4,17 | 1.039 | 84.913.300 |
| 11/7/2025 | 4,32 | 4,24 | -4,07% | 4,15 | 4,36 | 4,24 | 4,24 | 4,28 | 562 | 87.230.700 |
| 10/7/2025 | 4,35 | 4,42 | -0,90% | 4,10 | 4,42 | 4,25 | 4,37 | 4,42 | 590 | 126.562.200 |
| 9/7/2025 | 4,57 | 4,46 | -2,19% | 4,43 | 4,57 | 4,47 | 4,43 | 4,47 | 437 | 90.743.600 |
| 8/7/2025 | 4,55 | 4,56 | +0,44% | 4,40 | 4,56 | 4,49 | 4,51 | 4,56 | 429 | 83.409.400 |
| 7/7/2025 | 4,63 | 4,54 | -2,16% | 4,51 | 4,64 | 4,54 | 4,53 | 4,54 | 250 | 42.556.800 |
| 4/7/2025 | 4,55 | 4,64 | +2,20% | 4,55 | 4,67 | 4,59 | 4,56 | 4,64 | 605 | 104.570.600 |
| 3/7/2025 | 4,60 | 4,54 | -0,66% | 4,54 | 4,64 | 4,58 | 4,54 | 4,60 | 404 | 90.453.700 |
| 2/7/2025 | 4,58 | 4,57 | -0,65% | 4,52 | 4,60 | 4,56 | 4,55 | 4,58 | 360 | 57.943.200 |
| 1/7/2025 | 4,60 | 4,60 | -0,65% | 4,51 | 4,67 | 4,57 | 4,55 | 4,60 | 483 | 86.094.300 |
| 30/6/2025 | 4,60 | 4,63 | -0,43% | 4,56 | 4,69 | 4,60 | 4,62 | 4,63 | 638 | 81.706.600 |
| 27/6/2025 | 4,71 | 4,65 | -0,43% | 4,58 | 4,71 | 4,65 | 4,59 | 4,65 | 428 | 61.911.600 |
| 26/6/2025 | 4,71 | 4,67 | -0,21% | 4,63 | 4,80 | 4,69 | 4,66 | 4,67 | 559 | 96.355.500 |
| 25/6/2025 | 4,66 | 4,68 | -0,43% | 4,60 | 4,73 | 4,66 | 4,60 | 4,68 | 489 | 70.726.700 |
| 24/6/2025 | 4,56 | 4,70 | +3,07% | 4,56 | 4,76 | 4,70 | 4,67 | 4,71 | 1.881 | 205.512.000 |
| 23/6/2025 | 4,71 | 4,56 | -4,80% | 4,47 | 4,72 | 4,61 | 4,56 | 4,64 | 2.368 | 256.569.600 |
| 20/6/2025 | 4,71 | 4,79 | +0,63% | 4,60 | 4,79 | 4,68 | 4,65 | 4,79 | 600 | 140.732.400 |
| 18/6/2025 | 4,80 | 4,76 | -1,65% | 4,76 | 4,90 | 4,82 | 4,76 | 4,80 | 622 | 125.301.800 |
| 17/6/2025 | 5,14 | 4,84 | -6,38% | 4,73 | 5,14 | 4,86 | 4,80 | 4,84 | 1.980 | 474.986.900 |
| 16/6/2025 | 5,25 | 5,17 | -1,71% | 5,06 | 5,36 | 5,18 | 5,10 | 5,17 | 844 | 226.903.100 |
| 13/6/2025 | 5,32 | 5,26 | -0,94% | 5,13 | 5,35 | 5,23 | 5,16 | 5,26 | 589 | 128.566.000 |
| 12/6/2025 | 5,29 | 5,31 | +0,57% | 5,22 | 5,45 | 5,35 | 5,31 | 5,39 | 1.315 | 257.692.800 |
| 11/6/2025 | 5,12 | 5,28 | +4,35% | 5,09 | 5,30 | 5,21 | 5,18 | 5,28 | 978 | 300.312.200 |
| 10/6/2025 | 4,67 | 5,06 | +9,05% | 4,66 | 5,23 | 5,03 | 5,06 | 5,11 | 1.700 | 465.747.900 |
| 9/6/2025 | 4,77 | 4,64 | -2,73% | 4,57 | 4,77 | 4,66 | 4,63 | 4,64 | 1.710 | 304.410.400 |
| 6/6/2025 | 4,93 | 4,77 | -3,05% | 4,63 | 4,97 | 4,72 | 4,71 | 4,77 | 1.095 | 274.049.000 |
| 5/6/2025 | 5,01 | 4,92 | -2,38% | 4,92 | 5,03 | 4,95 | 4,92 | 4,94 | 521 | 81.782.500 |
| 4/6/2025 | 5,05 | 5,04 | -1,37% | 4,91 | 5,14 | 5,01 | 5,01 | 5,04 | 456 | 128.619.900 |
| 3/6/2025 | 5,15 | 5,11 | -0,97% | 4,96 | 5,22 | 5,06 | 5,04 | 5,11 | 722 | 194.741.700 |
| 2/6/2025 | 5,16 | 5,16 | +0,19% | 5,02 | 5,24 | 5,12 | 5,16 | 5,23 | 770 | 180.026.400 |
| 30/5/2025 | 5,41 | 5,15 | -6,19% | 5,11 | 5,49 | 5,21 | 5,15 | 5,20 | 661 | 228.988.600 |
| 29/5/2025 | 5,46 | 5,49 | -0,54% | 5,38 | 5,53 | 5,46 | 5,42 | 5,49 | 967 | 177.275.200 |
| 28/5/2025 | 5,41 | 5,52 | +3,56% | 5,32 | 5,55 | 5,44 | 5,43 | 5,52 | 956 | 246.286.900 |
| 27/5/2025 | 5,35 | 5,33 | +0,76% | 5,18 | 5,48 | 5,34 | 5,28 | 5,33 | 1.474 | 366.256.400 |
| 26/5/2025 | 4,99 | 5,29 | +5,80% | 4,99 | 5,29 | 5,17 | 5,27 | 5,29 | 786 | 171.509.100 |
| 23/5/2025 | 5,13 | 5,00 | -3,85% | 4,95 | 5,35 | 5,11 | 5,00 | 5,05 | 1.074 | 200.710.000 |
| 22/5/2025 | 4,91 | 5,20 | +5,26% | 4,90 | 5,33 | 5,15 | 5,20 | 5,24 | 1.134 | 402.084.700 |
| 21/5/2025 | 4,96 | 4,94 | -1,59% | 4,85 | 5,08 | 4,96 | 4,93 | 4,94 | 915 | 199.517.700 |
| 20/5/2025 | 4,84 | 5,02 | +3,93% | 4,60 | 5,09 | 4,91 | 5,02 | 5,06 | 2.325 | 422.924.600 |
| 19/5/2025 | 4,37 | 4,83 | +10,78% | 4,36 | 4,97 | 4,75 | 4,83 | 4,84 | 1.957 | 526.947.100 |
| 16/5/2025 | 4,17 | 4,36 | +4,56% | 4,14 | 4,45 | 4,29 | 4,36 | 4,38 | 717 | 167.360.100 |
| 15/5/2025 | 4,08 | 4,17 | +1,21% | 4,08 | 4,41 | 4,24 | 4,17 | 4,19 | 617 | 130.890.700 |
| 14/5/2025 | 4,17 | 4,12 | -1,20% | 4,08 | 4,20 | 4,15 | 4,12 | 4,17 | 359 | 71.107.200 |
| 13/5/2025 | 3,91 | 4,17 | +6,11% | 3,91 | 4,17 | 4,08 | 4,16 | 4,17 | 426 | 77.511.200 |
| 12/5/2025 | 3,99 | 3,93 | -1,26% | 3,92 | 4,04 | 3,94 | 3,93 | 3,94 | 312 | 51.732.700 |
| 9/5/2025 | 4,09 | 3,98 | -2,45% | 3,95 | 4,11 | 4,02 | 3,98 | 4,00 | 403 | 57.752.400 |
| 8/5/2025 | 4,00 | 4,08 | +2,77% | 3,93 | 4,08 | 4,01 | 4,03 | 4,08 | 1.135 | 150.864.500 |
| 7/5/2025 | 4,03 | 3,97 | -1,49% | 3,92 | 4,07 | 4,00 | 3,96 | 3,97 | 282 | 117.201.300 |
| 6/5/2025 | 4,03 | 4,03 | +0,25% | 3,93 | 4,10 | 4,00 | 3,98 | 4,03 | 540 | 136.619.300 |
| 5/5/2025 | 4,23 | 4,02 | -4,96% | 4,01 | 4,27 | 4,10 | 4,02 | 4,05 | 596 | 96.214.800 |
| 2/5/2025 | 4,24 | 4,23 | +0,95% | 4,14 | 4,25 | 4,19 | 4,21 | 4,23 | 510 | 62.175.200 |
| 29/4/2025 | 4,20 | 4,19 | +0,24% | 4,14 | 4,25 | 4,19 | 4,18 | 4,19 | 355 | 76.642.300 |
| 28/4/2025 | 4,37 | 4,18 | -3,91% | 4,18 | 4,39 | 4,26 | 4,18 | 4,19 | 621 | 111.514.400 |
| 25/4/2025 | 4,24 | 4,35 | +2,59% | 4,22 | 4,44 | 4,37 | 4,34 | 4,35 | 954 | 207.022.400 |
| 24/4/2025 | 4,27 | 4,24 | 0,00% | 4,14 | 4,29 | 4,21 | 4,24 | 4,25 | 350 | 86.847.300 |
| 23/4/2025 | 4,33 | 4,24 | -3,85% | 4,24 | 4,46 | 4,34 | 4,23 | 4,24 | 1.382 | 186.103.600 |
| 22/4/2025 | 4,24 | 4,41 | +3,76% | 4,24 | 4,45 | 4,37 | 4,38 | 4,41 | 723 | 118.320.400 |
| 17/4/2025 | 4,20 | 4,25 | +1,19% | 4,08 | 4,29 | 4,20 | 4,24 | 4,25 | 690 | 123.170.800 |
| 16/4/2025 | 3,91 | 4,20 | +6,06% | 3,84 | 4,33 | 4,17 | 4,19 | 4,20 | 1.502 | 518.552.600 |
| 15/4/2025 | 3,73 | 3,96 | +6,74% | 3,66 | 3,99 | 3,86 | 3,93 | 3,96 | 908 | 311.446.000 |
| 14/4/2025 | 3,72 | 3,71 | -0,27% | 3,70 | 3,82 | 3,74 | 3,71 | 3,73 | 237 | 68.161.700 |
| 11/4/2025 | 3,68 | 3,72 | +2,20% | 3,61 | 3,76 | 3,70 | 3,69 | 3,72 | 446 | 126.051.900 |
| 10/4/2025 | 3,62 | 3,64 | -0,55% | 3,57 | 3,67 | 3,61 | 3,63 | 3,64 | 590 | 82.937.300 |
| 9/4/2025 | 3,55 | 3,66 | +3,10% | 3,50 | 3,70 | 3,59 | 3,62 | 3,67 | 619 | 130.664.800 |
| 8/4/2025 | 3,59 | 3,55 | -0,28% | 3,54 | 3,69 | 3,60 | 3,55 | 3,56 | 636 | 134.571.300 |
| 7/4/2025 | 3,59 | 3,56 | -3,00% | 3,50 | 3,70 | 3,57 | 3,56 | 3,57 | 669 | 141.414.200 |
| 4/4/2025 | 3,78 | 3,67 | -7,32% | 3,62 | 3,80 | 3,67 | 3,64 | 3,67 | 898 | 124.194.200 |
| 3/4/2025 | 3,50 | 3,96 | +11,24% | 3,50 | 3,96 | 3,79 | 3,90 | 3,96 | 1.147 | 285.053.000 |
| 2/4/2025 | 3,57 | 3,56 | +0,56% | 3,52 | 3,60 | 3,55 | 3,53 | 3,56 | 455 | 92.212.500 |
| 1/4/2025 | 3,57 | 3,54 | -0,84% | 3,50 | 3,64 | 3,56 | 3,54 | 3,55 | 480 | 138.556.100 |
| 31/3/2025 | 3,55 | 3,57 | -1,38% | 3,55 | 3,66 | 3,60 | 3,57 | 3,58 | 251 | 66.403.000 |
| 28/3/2025 | 3,71 | 3,62 | -1,90% | 3,55 | 3,71 | 3,61 | 3,62 | 3,66 | 600 | 57.499.400 |
| 27/3/2025 | 3,71 | 3,69 | -0,54% | 3,69 | 3,76 | 3,70 | 3,69 | 3,70 | 225 | 38.558.800 |
| 26/3/2025 | 3,72 | 3,71 | -0,27% | 3,67 | 3,79 | 3,74 | 3,71 | 3,78 | 640 | 116.286.300 |
| 25/3/2025 | 3,55 | 3,72 | +5,08% | 3,55 | 3,74 | 3,67 | 3,65 | 3,72 | 679 | 108.673.100 |
| 24/3/2025 | 3,62 | 3,54 | -1,12% | 3,53 | 3,66 | 3,58 | 3,53 | 3,54 | 379 | 92.142.300 |
| 21/3/2025 | 3,50 | 3,58 | +1,13% | 3,50 | 3,58 | 3,55 | 3,57 | 3,58 | 425 | 68.802.300 |
| 20/3/2025 | 3,54 | 3,54 | -0,28% | 3,50 | 3,55 | 3,52 | 3,54 | 3,55 | 639 | 96.037.700 |
| 19/3/2025 | 3,58 | 3,55 | 0,00% | 3,52 | 3,61 | 3,56 | 3,55 | 3,57 | 641 | 70.867.600 |
| 18/3/2025 | 3,51 | 3,55 | +0,85% | 3,45 | 3,57 | 3,52 | 3,52 | 3,55 | 537 | 108.666.200 |
| 17/3/2025 | 3,50 | 3,52 | +0,57% | 3,43 | 3,53 | 3,48 | 3,48 | 3,52 | 751 | 166.208.900 |
| 14/3/2025 | 3,48 | 3,50 | -1,69% | 3,28 | 3,58 | 3,41 | 3,49 | 3,50 | 4.666 | 658.152.800 |
| 13/3/2025 | 3,71 | 3,56 | -5,57% | 3,56 | 3,74 | 3,61 | 3,56 | 3,58 | 828 | 174.316.700 |