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.
GGBR3 - GERDAU - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 20,86 | 20,64 | -1,48% | 20,20 | 20,86 | 20,51 | 20,45 | 20,64 | 428 | 97.834.900 |
| 2/6/2026 | 19,75 | 20,95 | +5,22% | 19,72 | 20,95 | 20,68 | 20,72 | 20,95 | 400 | 263.088.400 |
| 1/6/2026 | 19,25 | 19,91 | +3,64% | 19,19 | 20,15 | 19,50 | 19,59 | 19,93 | 245 | 135.380.900 |
| 29/5/2026 | 20,16 | 19,21 | -4,85% | 19,21 | 20,16 | 19,66 | 19,21 | 19,56 | 134 | 42.675.100 |
| 28/5/2026 | 20,06 | 20,19 | -1,17% | 20,06 | 20,50 | 20,25 | 20,05 | 20,19 | 88 | 40.315.400 |
| 27/5/2026 | 20,20 | 20,43 | +1,90% | 20,03 | 20,44 | 20,23 | 20,28 | 20,46 | 117 | 42.080.200 |
| 26/5/2026 | 20,46 | 20,05 | -1,86% | 19,96 | 20,65 | 20,20 | 20,05 | 20,27 | 154 | 52.328.900 |
| 25/5/2026 | 20,28 | 20,43 | +0,20% | 20,28 | 20,70 | 20,48 | 20,31 | 20,60 | 125 | 35.438.200 |
| 22/5/2026 | 19,96 | 20,39 | +0,79% | 19,96 | 20,53 | 20,35 | 20,37 | 20,50 | 167 | 110.501.800 |
| 21/5/2026 | 20,18 | 20,23 | +0,75% | 19,87 | 20,24 | 20,03 | 19,96 | 20,23 | 177 | 97.784.600 |
| 20/5/2026 | 19,92 | 20,08 | +1,16% | 19,73 | 20,24 | 20,00 | 20,07 | 20,25 | 171 | 60.015.200 |
| 19/5/2026 | 19,74 | 19,85 | -0,85% | 19,56 | 20,05 | 19,71 | 19,59 | 19,85 | 107 | 45.150.400 |
| 18/5/2026 | 19,65 | 20,02 | +1,78% | 19,65 | 20,22 | 19,96 | 19,86 | 20,04 | 351 | 180.250.000 |
| 15/5/2026 | 20,07 | 19,67 | -3,15% | 19,52 | 20,19 | 19,94 | 19,66 | 20,04 | 117 | 35.504.100 |
| 14/5/2026 | 19,75 | 20,31 | +0,74% | 19,75 | 20,35 | 20,05 | 19,93 | 20,31 | 925 | 196.930.200 |
| 13/5/2026 | 20,20 | 20,16 | +0,05% | 20,06 | 20,69 | 20,46 | 20,05 | 20,17 | 174 | 98.012.600 |
| 12/5/2026 | 20,55 | 20,15 | -1,90% | 19,80 | 20,55 | 20,10 | 20,14 | 20,35 | 107 | 36.189.600 |
| 11/5/2026 | 20,78 | 20,54 | -1,20% | 20,44 | 20,79 | 20,53 | 20,45 | 20,54 | 140 | 74.124.300 |
| 8/5/2026 | 20,44 | 20,79 | +1,81% | 20,03 | 21,00 | 20,61 | 20,53 | 20,83 | 347 | 132.564.000 |
| 7/5/2026 | 20,73 | 20,42 | -1,50% | 20,20 | 20,80 | 20,49 | 20,19 | 20,46 | 136 | 87.492.600 |
| 6/5/2026 | 20,08 | 20,73 | +3,24% | 20,08 | 21,10 | 20,72 | 20,73 | 20,93 | 475 | 170.774.200 |
| 5/5/2026 | 19,38 | 20,08 | +4,15% | 19,38 | 20,34 | 19,89 | 20,08 | 20,36 | 328 | 235.542.800 |
| 4/5/2026 | 19,42 | 19,28 | -0,72% | 19,12 | 19,59 | 19,35 | 19,26 | 19,50 | 183 | 78.581.000 |
| 30/4/2026 | 19,18 | 19,42 | +1,20% | 19,18 | 19,70 | 19,47 | 19,32 | 19,56 | 104 | 50.249.100 |
| 29/4/2026 | 19,35 | 19,19 | -0,88% | 18,88 | 19,88 | 19,42 | 19,00 | 19,20 | 179 | 74.215.400 |
| 28/4/2026 | 18,71 | 19,36 | +4,20% | 18,45 | 19,38 | 19,06 | 19,21 | 19,36 | 601 | 166.240.400 |
| 27/4/2026 | 18,74 | 18,58 | +0,87% | 18,39 | 19,10 | 18,58 | 18,43 | 18,60 | 122 | 33.646.000 |
| 24/4/2026 | 18,50 | 18,42 | -0,05% | 18,17 | 18,78 | 18,58 | 18,41 | 18,58 | 166 | 40.693.300 |
| 23/4/2026 | 18,55 | 18,43 | -0,65% | 18,33 | 18,65 | 18,51 | 18,43 | 18,55 | 128 | 27.582.500 |
| 22/4/2026 | 18,29 | 18,55 | +1,37% | 17,99 | 18,67 | 18,42 | 18,51 | 18,55 | 146 | 37.039.600 |
| 20/4/2026 | 18,48 | 18,30 | -2,19% | 18,30 | 18,70 | 18,47 | 18,29 | 18,46 | 68 | 16.075.500 |
| 17/4/2026 | 18,45 | 18,71 | +1,41% | 18,45 | 18,78 | 18,64 | 18,50 | 18,71 | 120 | 27.777.300 |
| 16/4/2026 | 18,30 | 18,45 | +0,60% | 18,17 | 18,80 | 18,53 | 18,27 | 18,46 | 386 | 90.617.800 |
| 15/4/2026 | 18,38 | 18,34 | -0,11% | 18,25 | 18,55 | 18,39 | 18,31 | 18,45 | 47 | 15.633.800 |
| 14/4/2026 | 18,08 | 18,36 | +1,72% | 18,07 | 18,39 | 18,28 | 18,24 | 18,36 | 123 | 46.085.300 |
| 13/4/2026 | 18,40 | 18,05 | -1,37% | 17,97 | 18,94 | 18,30 | 18,01 | 18,05 | 411 | 205.710.900 |
| 10/4/2026 | 18,40 | 18,30 | -1,29% | 18,30 | 18,67 | 18,43 | 18,30 | 18,39 | 101 | 39.625.900 |
| 9/4/2026 | 18,32 | 18,54 | +1,20% | 18,30 | 18,80 | 18,56 | 18,53 | 18,60 | 181 | 47.339.400 |
| 8/4/2026 | 18,35 | 18,32 | +0,83% | 17,86 | 18,90 | 18,44 | 18,28 | 18,32 | 763 | 169.303.000 |
| 7/4/2026 | 18,20 | 18,17 | -0,16% | 18,00 | 18,54 | 18,19 | 18,08 | 18,17 | 84 | 33.484.000 |
| 6/4/2026 | 18,58 | 18,20 | -1,36% | 18,10 | 18,60 | 18,25 | 18,10 | 18,23 | 119 | 47.653.000 |
| 2/4/2026 | 18,30 | 18,45 | 0,00% | 17,90 | 18,50 | 18,14 | 18,32 | 18,45 | 218 | 154.797.900 |
| 1/4/2026 | 17,88 | 18,45 | +4,30% | 17,88 | 18,60 | 18,33 | 18,39 | 18,45 | 258 | 65.988.700 |
| 31/3/2026 | 16,99 | 17,69 | +4,49% | 16,99 | 17,74 | 17,47 | 17,64 | 17,70 | 150 | 129.521.700 |
| 30/3/2026 | 16,62 | 16,93 | +1,01% | 16,62 | 17,21 | 17,03 | 16,74 | 17,08 | 146 | 45.981.400 |
| 27/3/2026 | 16,78 | 16,76 | -0,30% | 16,64 | 17,14 | 16,92 | 16,75 | 16,91 | 498 | 314.684.200 |
| 26/3/2026 | 16,50 | 16,81 | +1,57% | 16,41 | 16,88 | 16,60 | 16,66 | 16,82 | 232 | 133.310.800 |
| 25/3/2026 | 16,40 | 16,55 | +1,72% | 16,15 | 16,57 | 16,45 | 16,44 | 16,55 | 118 | 28.295.200 |
| 24/3/2026 | 16,39 | 16,27 | -0,79% | 16,05 | 16,40 | 16,29 | 16,26 | 16,39 | 136 | 42.358.200 |
| 23/3/2026 | 16,30 | 16,40 | +4,19% | 16,04 | 16,40 | 16,28 | 16,23 | 16,40 | 186 | 44.953.100 |
| 20/3/2026 | 15,69 | 15,74 | -0,57% | 15,60 | 16,00 | 15,74 | 15,63 | 15,76 | 101 | 18.737.100 |
| 19/3/2026 | 15,69 | 15,83 | +0,76% | 15,20 | 15,97 | 15,46 | 15,83 | 15,98 | 305 | 77.792.000 |
| 18/3/2026 | 15,77 | 15,71 | -0,44% | 15,62 | 15,77 | 15,68 | 15,63 | 15,74 | 151 | 32.931.600 |
| 17/3/2026 | 16,00 | 15,78 | -1,38% | 15,45 | 16,09 | 15,85 | 15,78 | 15,90 | 267 | 70.882.500 |
| 16/3/2026 | 15,66 | 16,00 | +2,30% | 15,66 | 16,43 | 16,01 | 16,00 | 16,05 | 258 | 65.486.600 |
| 13/3/2026 | 15,64 | 15,64 | -0,64% | 15,64 | 16,09 | 15,78 | 15,64 | 15,65 | 334 | 65.051.600 |
| 12/3/2026 | 16,21 | 15,74 | -3,44% | 15,67 | 16,21 | 15,84 | 15,65 | 15,83 | 305 | 93.311.300 |
| 11/3/2026 | 16,20 | 16,30 | -0,31% | 16,11 | 16,49 | 16,26 | 16,16 | 16,30 | 121 | 29.440.100 |
| 10/3/2026 | 16,29 | 16,35 | -0,49% | 16,28 | 16,60 | 16,50 | 16,33 | 16,50 | 108 | 58.742.000 |
| 9/3/2026 | 16,37 | 16,43 | 0,00% | 15,98 | 16,49 | 16,18 | 16,29 | 16,44 | 148 | 32.362.200 |
| 6/3/2026 | 16,84 | 16,43 | -2,67% | 16,43 | 16,84 | 16,59 | 16,42 | 16,77 | 179 | 57.578.000 |
| 5/3/2026 | 17,31 | 16,88 | -2,54% | 16,51 | 17,31 | 16,96 | 16,85 | 16,95 | 195 | 49.203.300 |
| 4/3/2026 | 17,02 | 17,32 | +1,29% | 17,02 | 17,33 | 17,19 | 17,24 | 17,32 | 131 | 39.211.500 |
| 3/3/2026 | 17,70 | 17,10 | -3,93% | 16,92 | 17,70 | 17,13 | 17,03 | 17,17 | 210 | 68.551.200 |
| 2/3/2026 | 17,43 | 17,80 | -0,34% | 17,43 | 17,89 | 17,66 | 17,80 | 17,90 | 219 | 120.978.600 |
| 27/2/2026 | 18,14 | 17,86 | -1,49% | 17,36 | 18,14 | 17,94 | 17,83 | 18,09 | 222 | 71.793.900 |
| 26/2/2026 | 18,69 | 18,13 | -3,00% | 17,97 | 18,70 | 18,24 | 18,13 | 18,20 | 332 | 148.506.200 |
| 25/2/2026 | 18,52 | 18,69 | +0,92% | 18,40 | 18,74 | 18,61 | 18,45 | 18,69 | 134 | 45.782.400 |
| 24/2/2026 | 18,50 | 18,52 | -1,12% | 18,04 | 18,69 | 18,30 | 18,41 | 18,53 | 314 | 118.779.300 |
| 23/2/2026 | 18,31 | 18,73 | +0,32% | 18,31 | 18,74 | 18,59 | 18,50 | 18,76 | 103 | 43.702.000 |
| 20/2/2026 | 18,46 | 18,67 | +0,97% | 18,30 | 18,71 | 18,46 | 18,43 | 18,69 | 92 | 26.222.400 |
| 19/2/2026 | 18,60 | 18,49 | -0,43% | 18,31 | 18,65 | 18,50 | 18,41 | 18,50 | 92 | 22.570.200 |
| 18/2/2026 | 18,50 | 18,57 | +0,32% | 18,30 | 18,57 | 18,39 | 18,30 | 18,59 | 62 | 21.885.000 |
| 13/2/2026 | 18,75 | 18,51 | -4,24% | 18,08 | 18,82 | 18,37 | 18,51 | 18,64 | 262 | 76.242.900 |
| 11/2/2026 | 18,71 | 19,33 | +2,98% | 18,71 | 19,43 | 19,24 | 19,25 | 19,41 | 108 | 40.024.200 |
| 10/2/2026 | 18,82 | 18,77 | -1,16% | 18,72 | 18,98 | 18,84 | 18,77 | 18,98 | 90 | 26.753.800 |
| 9/2/2026 | 18,52 | 18,99 | +1,71% | 18,52 | 19,06 | 18,92 | 18,99 | 19,09 | 268 | 233.381.100 |
| 6/2/2026 | 18,84 | 18,67 | +0,11% | 18,56 | 18,85 | 18,71 | 18,65 | 18,88 | 107 | 31.995.100 |
| 5/2/2026 | 19,17 | 18,65 | -2,71% | 18,64 | 19,17 | 18,78 | 18,65 | 18,81 | 105 | 31.938.300 |
| 4/2/2026 | 19,41 | 19,17 | -1,94% | 18,89 | 19,63 | 19,46 | 19,10 | 19,21 | 771 | 276.214.500 |
| 3/2/2026 | 19,02 | 19,55 | +1,72% | 19,02 | 19,80 | 19,51 | 19,47 | 19,82 | 312 | 145.767.800 |
| 2/2/2026 | 19,15 | 19,22 | +1,16% | 19,00 | 19,44 | 19,25 | 19,20 | 19,36 | 149 | 55.260.100 |
| 30/1/2026 | 19,36 | 19,00 | -1,86% | 19,00 | 19,57 | 19,21 | 19,00 | 19,24 | 165 | 53.036.200 |
| 29/1/2026 | 20,16 | 19,36 | -4,11% | 19,36 | 20,50 | 19,76 | 19,36 | 19,38 | 193 | 69.559.600 |
| 28/1/2026 | 20,19 | 20,19 | -0,15% | 20,05 | 20,60 | 20,29 | 20,18 | 20,34 | 166 | 56.620.500 |
| 27/1/2026 | 19,34 | 20,22 | +3,69% | 19,34 | 20,51 | 20,02 | 20,06 | 20,23 | 1.130 | 356.763.800 |
| 26/1/2026 | 19,41 | 19,50 | -0,51% | 19,32 | 19,81 | 19,57 | 19,34 | 19,50 | 448 | 129.944.800 |
| 23/1/2026 | 19,55 | 19,60 | -0,36% | 19,23 | 19,76 | 19,36 | 19,60 | 19,75 | 265 | 146.613.800 |
| 22/1/2026 | 18,98 | 19,67 | +2,45% | 18,98 | 20,11 | 19,85 | 19,54 | 19,70 | 325 | 114.373.700 |
| 21/1/2026 | 18,52 | 19,20 | +2,84% | 18,50 | 19,20 | 18,92 | 19,05 | 19,20 | 432 | 134.560.600 |
| 20/1/2026 | 18,56 | 18,67 | +0,59% | 18,45 | 18,78 | 18,66 | 18,67 | 18,84 | 132 | 51.510.500 |
| 19/1/2026 | 18,78 | 18,56 | -0,48% | 18,30 | 18,78 | 18,60 | 18,54 | 18,69 | 159 | 45.024.300 |
| 16/1/2026 | 18,81 | 18,65 | -0,69% | 18,61 | 18,90 | 18,71 | 18,65 | 18,82 | 112 | 27.141.200 |
| 15/1/2026 | 18,62 | 18,78 | +0,16% | 18,61 | 18,93 | 18,82 | 18,77 | 18,92 | 103 | 30.124.300 |
| 14/1/2026 | 18,40 | 18,75 | +1,96% | 18,13 | 18,90 | 18,47 | 18,75 | 18,88 | 429 | 176.605.800 |
| 13/1/2026 | 18,18 | 18,39 | +1,16% | 17,98 | 18,56 | 18,33 | 18,31 | 18,49 | 277 | 148.536.900 |
| 12/1/2026 | 17,84 | 18,18 | +1,00% | 17,80 | 18,20 | 18,00 | 17,95 | 18,18 | 95 | 24.311.900 |
| 9/1/2026 | 18,02 | 18,00 | -1,10% | 17,91 | 18,19 | 18,07 | 17,98 | 18,17 | 116 | 31.630.600 |
| 8/1/2026 | 17,99 | 18,20 | +1,11% | 17,82 | 18,20 | 17,99 | 17,96 | 18,20 | 210 | 52.905.800 |
| 7/1/2026 | 17,99 | 18,00 | +0,17% | 17,75 | 18,26 | 18,01 | 18,00 | 18,15 | 166 | 62.677.900 |
| 6/1/2026 | 17,42 | 17,97 | +1,70% | 17,42 | 18,02 | 17,80 | 17,72 | 17,97 | 147 | 37.745.400 |
| 5/1/2026 | 17,47 | 17,67 | +1,14% | 17,35 | 17,76 | 17,57 | 17,50 | 17,69 | 111 | 41.999.900 |
| 2/1/2026 | 17,26 | 17,47 | 0,00% | 17,26 | 17,47 | 17,35 | 17,37 | 17,47 | 112 | 30.545.800 |
| 30/12/2025 | 17,41 | 17,47 | +0,63% | 17,40 | 17,62 | 17,46 | 17,40 | 17,47 | 78 | 22.180.400 |
| 29/12/2025 | 17,56 | 17,36 | -1,14% | 17,28 | 17,67 | 17,44 | 17,36 | 17,41 | 113 | 42.213.600 |
| 26/12/2025 | 17,42 | 17,56 | +0,80% | 17,20 | 17,75 | 17,54 | 17,55 | 17,70 | 186 | 47.382.300 |
| 23/12/2025 | 17,74 | 17,42 | -0,06% | 17,39 | 17,74 | 17,51 | 17,40 | 17,60 | 80 | 22.067.100 |
| 22/12/2025 | 17,16 | 17,43 | +0,40% | 17,16 | 17,65 | 17,50 | 17,33 | 17,64 | 102 | 28.363.900 |
| 19/12/2025 | 17,40 | 17,36 | +0,81% | 17,15 | 17,61 | 17,41 | 17,26 | 17,37 | 184 | 35.533.000 |
| 18/12/2025 | 17,02 | 17,22 | +1,18% | 17,02 | 17,31 | 17,19 | 17,22 | 17,32 | 73 | 16.503.700 |
| 17/12/2025 | 17,41 | 17,02 | -3,30% | 17,02 | 17,59 | 17,29 | 17,02 | 17,29 | 130 | 45.138.100 |
| 16/12/2025 | 17,22 | 17,60 | +2,50% | 17,22 | 17,75 | 17,42 | 17,60 | 17,68 | 138 | 51.591.500 |
| 15/12/2025 | 16,82 | 17,17 | +1,00% | 16,82 | 17,41 | 17,11 | 17,10 | 17,42 | 158 | 38.858.600 |
| 12/12/2025 | 17,01 | 17,00 | +0,29% | 16,91 | 17,41 | 17,15 | 17,00 | 17,15 | 144 | 47.869.600 |
| 11/12/2025 | 17,04 | 16,95 | -2,25% | 16,95 | 17,49 | 17,27 | 16,95 | 17,49 | 204 | 45.430.100 |
| 10/12/2025 | 17,00 | 17,34 | +2,00% | 16,97 | 17,48 | 17,15 | 17,24 | 17,38 | 440 | 125.251.000 |
| 9/12/2025 | 17,00 | 17,00 | +0,24% | 16,66 | 17,00 | 16,90 | 16,88 | 17,00 | 217 | 52.408.900 |
| 8/12/2025 | 16,79 | 16,96 | +0,95% | 16,67 | 17,10 | 16,91 | 16,86 | 16,96 | 355 | 104.842.400 |
| 5/12/2025 | 16,89 | 16,80 | -1,70% | 16,50 | 17,34 | 16,98 | 16,74 | 16,89 | 360 | 103.433.200 |
| 4/12/2025 | 16,89 | 17,09 | +0,53% | 16,89 | 17,09 | 17,01 | 16,95 | 17,09 | 172 | 36.412.300 |
| 3/12/2025 | 16,40 | 17,00 | +3,53% | 16,40 | 17,00 | 16,70 | 16,87 | 17,00 | 544 | 162.415.300 |
| 2/12/2025 | 16,44 | 16,42 | -0,79% | 16,42 | 16,76 | 16,52 | 16,42 | 16,62 | 205 | 44.947.600 |
| 1/12/2025 | 16,51 | 16,55 | -1,49% | 16,50 | 16,91 | 16,70 | 16,55 | 16,84 | 324 | 95.046.600 |
| 28/11/2025 | 16,20 | 16,80 | +2,44% | 16,20 | 16,82 | 16,64 | 16,66 | 16,81 | 418 | 128.993.700 |
| 27/11/2025 | 16,56 | 16,40 | -1,20% | 16,32 | 16,59 | 16,48 | 16,34 | 16,50 | 148 | 37.416.200 |
| 26/11/2025 | 16,18 | 16,60 | +2,03% | 16,18 | 16,60 | 16,49 | 16,39 | 16,60 | 284 | 69.921.800 |
| 25/11/2025 | 15,90 | 16,27 | +2,33% | 15,90 | 16,29 | 16,19 | 16,15 | 16,27 | 286 | 61.542.300 |
| 24/11/2025 | 16,10 | 15,90 | +0,57% | 15,89 | 16,13 | 15,96 | 15,90 | 16,00 | 37 | 7.186.100 |
| 21/11/2025 | 16,00 | 15,81 | -1,56% | 15,80 | 16,10 | 15,87 | 15,81 | 16,13 | 129 | 46.515.200 |
| 19/11/2025 | 16,20 | 16,06 | -0,56% | 16,03 | 16,29 | 16,19 | 16,00 | 16,22 | 102 | 33.033.300 |
| 18/11/2025 | 16,09 | 16,15 | +0,50% | 16,04 | 16,38 | 16,22 | 16,10 | 16,35 | 233 | 97.530.400 |
| 17/11/2025 | 16,14 | 16,07 | -1,53% | 16,03 | 16,24 | 16,11 | 16,07 | 16,18 | 147 | 34.005.500 |
| 14/11/2025 | 16,25 | 16,32 | -0,73% | 16,17 | 16,45 | 16,28 | 16,18 | 16,32 | 192 | 52.282.200 |
| 13/11/2025 | 16,21 | 16,44 | +0,24% | 16,21 | 16,60 | 16,41 | 16,35 | 16,46 | 311 | 90.596.700 |
| 12/11/2025 | 16,12 | 16,40 | +1,80% | 16,12 | 16,55 | 16,43 | 16,35 | 16,55 | 227 | 58.336.700 |
| 11/11/2025 | 16,14 | 16,11 | -2,25% | 16,09 | 16,54 | 16,22 | 16,11 | 16,31 | 369 | 130.733.800 |
| 10/11/2025 | 16,26 | 16,48 | +1,10% | 16,15 | 16,56 | 16,42 | 16,34 | 16,49 | 374 | 95.076.500 |
| 7/11/2025 | 16,33 | 16,30 | -1,51% | 16,26 | 16,60 | 16,38 | 16,27 | 16,45 | 175 | 38.503.900 |
| 6/11/2025 | 16,79 | 16,55 | -0,78% | 16,42 | 16,79 | 16,56 | 16,45 | 16,59 | 288 | 68.905.100 |
| 5/11/2025 | 16,10 | 16,68 | +3,80% | 15,97 | 16,68 | 16,37 | 16,44 | 16,69 | 335 | 111.971.000 |
| 4/11/2025 | 15,95 | 16,07 | +1,01% | 15,81 | 16,08 | 16,00 | 15,97 | 16,07 | 618 | 174.813.000 |
| 3/11/2025 | 15,76 | 15,91 | -0,93% | 15,76 | 16,05 | 15,92 | 15,81 | 16,01 | 253 | 61.317.400 |
| 31/10/2025 | 15,73 | 16,06 | +1,58% | 15,49 | 16,07 | 15,82 | 16,01 | 16,07 | 355 | 90.061.100 |
| 30/10/2025 | 15,92 | 15,81 | -0,75% | 15,70 | 15,92 | 15,76 | 15,74 | 15,88 | 105 | 23.016.900 |
| 29/10/2025 | 15,59 | 15,93 | +1,59% | 15,59 | 16,04 | 15,84 | 15,93 | 16,04 | 302 | 112.055.800 |
| 28/10/2025 | 15,42 | 15,68 | +1,49% | 15,41 | 15,77 | 15,66 | 15,67 | 15,71 | 189 | 59.206.300 |
| 27/10/2025 | 15,45 | 15,45 | -0,26% | 15,41 | 15,63 | 15,53 | 15,40 | 15,53 | 115 | 25.936.400 |
| 24/10/2025 | 15,60 | 15,49 | -0,71% | 15,09 | 15,70 | 15,50 | 15,42 | 15,49 | 163 | 49.767.100 |
| 23/10/2025 | 15,45 | 15,60 | +2,50% | 15,23 | 15,68 | 15,49 | 15,46 | 15,60 | 171 | 48.967.800 |
| 22/10/2025 | 15,53 | 15,22 | -3,06% | 15,22 | 15,81 | 15,37 | 15,22 | 15,29 | 197 | 55.819.800 |
| 21/10/2025 | 15,99 | 15,70 | -1,26% | 15,52 | 15,99 | 15,70 | 15,65 | 15,82 | 202 | 58.727.500 |
| 20/10/2025 | 15,57 | 15,90 | +2,25% | 15,50 | 15,90 | 15,70 | 15,72 | 15,93 | 296 | 58.426.900 |
| 17/10/2025 | 15,30 | 15,55 | +2,03% | 15,30 | 15,55 | 15,46 | 15,36 | 15,55 | 182 | 51.820.400 |
| 16/10/2025 | 15,30 | 15,24 | -1,42% | 15,15 | 15,43 | 15,34 | 15,24 | 15,39 | 181 | 47.713.300 |
| 15/10/2025 | 15,13 | 15,46 | +2,18% | 15,13 | 15,48 | 15,34 | 15,30 | 15,46 | 148 | 29.309.600 |
| 14/10/2025 | 15,44 | 15,13 | -2,64% | 15,13 | 15,44 | 15,27 | 15,11 | 15,13 | 75 | 17.561.500 |
| 13/10/2025 | 15,19 | 15,54 | +2,91% | 15,16 | 15,54 | 15,37 | 15,33 | 15,54 | 155 | 45.511.700 |
| 10/10/2025 | 15,34 | 15,10 | -0,98% | 15,08 | 15,34 | 15,20 | 15,08 | 15,21 | 75 | 13.072.300 |
| 9/10/2025 | 15,35 | 15,25 | -0,39% | 15,18 | 15,49 | 15,26 | 15,19 | 15,39 | 191 | 62.110.000 |
| 8/10/2025 | 15,36 | 15,31 | +0,66% | 15,10 | 15,40 | 15,34 | 15,30 | 15,40 | 177 | 33.301.200 |
| 7/10/2025 | 15,11 | 15,21 | -1,04% | 15,05 | 15,34 | 15,19 | 15,05 | 15,21 | 95 | 16.415.800 |
| 6/10/2025 | 15,07 | 15,37 | +0,20% | 15,07 | 15,47 | 15,28 | 15,25 | 15,38 | 189 | 42.943.500 |
| 3/10/2025 | 15,07 | 15,34 | +1,79% | 14,96 | 15,45 | 15,25 | 15,25 | 15,34 | 275 | 61.930.000 |
| 2/10/2025 | 14,88 | 15,07 | +1,28% | 14,75 | 15,20 | 15,00 | 15,05 | 15,07 | 157 | 37.973.200 |
| 1/10/2025 | 14,79 | 14,88 | +1,02% | 14,73 | 15,07 | 14,89 | 14,73 | 14,88 | 116 | 27.260.400 |
| 30/9/2025 | 14,81 | 14,73 | -0,61% | 14,68 | 14,95 | 14,79 | 14,67 | 14,72 | 120 | 21.012.700 |
| 29/9/2025 | 14,93 | 14,82 | +0,14% | 14,80 | 15,10 | 14,97 | 14,70 | 15,00 | 121 | 25.912.800 |
| 26/9/2025 | 15,01 | 14,80 | -1,20% | 14,80 | 15,01 | 14,89 | 14,80 | 14,92 | 119 | 27.108.800 |
| 25/9/2025 | 15,00 | 14,98 | -0,66% | 14,80 | 15,00 | 14,92 | 14,90 | 15,04 | 71 | 19.104.000 |
| 24/9/2025 | 15,14 | 15,08 | -0,07% | 14,92 | 15,18 | 15,02 | 14,97 | 15,15 | 142 | 37.560.000 |
| 23/9/2025 | 15,08 | 15,09 | +0,33% | 15,08 | 15,47 | 15,24 | 15,09 | 15,20 | 178 | 39.483.400 |
| 22/9/2025 | 15,15 | 15,04 | -1,51% | 14,90 | 15,20 | 15,03 | 15,03 | 15,10 | 140 | 47.372.400 |
| 19/9/2025 | 15,24 | 15,27 | -0,65% | 15,20 | 15,47 | 15,34 | 15,25 | 15,53 | 100 | 23.324.400 |
| 18/9/2025 | 15,39 | 15,37 | -0,19% | 15,23 | 15,39 | 15,29 | 15,27 | 15,39 | 84 | 23.550.400 |
| 17/9/2025 | 15,33 | 15,40 | +0,46% | 15,31 | 15,53 | 15,41 | 15,26 | 15,45 | 202 | 53.800.600 |
| 16/9/2025 | 15,33 | 15,33 | 0,00% | 15,10 | 15,56 | 15,42 | 15,13 | 15,33 | 258 | 67.734.600 |
| 15/9/2025 | 15,06 | 15,33 | +1,86% | 15,00 | 15,35 | 15,22 | 15,20 | 15,38 | 139 | 34.873.900 |
| 12/9/2025 | 15,31 | 15,05 | -2,08% | 15,03 | 15,44 | 15,13 | 15,05 | 15,25 | 452 | 114.385.700 |
| 11/9/2025 | 15,10 | 15,37 | +0,92% | 15,10 | 15,46 | 15,28 | 15,38 | 15,40 | 185 | 56.713.100 |
| 10/9/2025 | 15,20 | 15,23 | +0,86% | 15,02 | 15,50 | 15,19 | 15,22 | 15,37 | 556 | 120.351.400 |
| 9/9/2025 | 15,23 | 15,10 | -0,85% | 15,04 | 15,47 | 15,24 | 15,08 | 15,20 | 168 | 39.032.400 |
| 8/9/2025 | 15,37 | 15,23 | +0,13% | 15,00 | 15,49 | 15,28 | 15,23 | 15,30 | 107 | 33.619.400 |
| 5/9/2025 | 15,20 | 15,21 | +0,86% | 15,08 | 15,39 | 15,24 | 15,12 | 15,35 | 203 | 44.067.800 |
| 4/9/2025 | 15,11 | 15,08 | +0,07% | 14,95 | 15,20 | 15,12 | 15,02 | 15,15 | 137 | 26.766.300 |
| 3/9/2025 | 15,20 | 15,07 | -0,26% | 14,81 | 15,20 | 14,93 | 14,93 | 15,07 | 142 | 39.132.000 |
| 2/9/2025 | 15,19 | 15,11 | -0,53% | 14,90 | 15,20 | 15,05 | 15,11 | 15,12 | 136 | 42.745.700 |
| 1/9/2025 | 15,15 | 15,19 | +0,20% | 15,01 | 15,28 | 15,11 | 15,13 | 15,19 | 120 | 24.034.400 |
| 29/8/2025 | 15,00 | 15,16 | +0,07% | 14,83 | 15,28 | 15,09 | 15,16 | 15,19 | 213 | 53.126.800 |
| 28/8/2025 | 14,90 | 15,15 | +1,75% | 14,90 | 15,20 | 15,13 | 15,04 | 15,15 | 190 | 54.320.800 |
| 27/8/2025 | 14,86 | 14,89 | +0,34% | 14,63 | 15,00 | 14,82 | 14,85 | 14,90 | 76 | 19.278.100 |
| 26/8/2025 | 14,83 | 14,84 | -0,80% | 14,74 | 15,05 | 14,90 | 14,70 | 14,84 | 104 | 24.288.700 |
| 25/8/2025 | 14,57 | 14,96 | +0,67% | 14,57 | 15,20 | 15,01 | 14,82 | 14,98 | 170 | 42.651.400 |
| 22/8/2025 | 14,55 | 14,86 | +2,13% | 14,50 | 14,91 | 14,78 | 14,62 | 14,86 | 147 | 26.753.100 |
| 21/8/2025 | 14,60 | 14,55 | +1,04% | 14,40 | 14,65 | 14,52 | 14,55 | 14,67 | 174 | 42.126.500 |
| 20/8/2025 | 14,90 | 14,40 | -3,42% | 14,37 | 15,00 | 14,57 | 14,40 | 14,41 | 531 | 83.199.800 |
| 19/8/2025 | 14,66 | 14,91 | +0,88% | 14,46 | 15,09 | 14,74 | 14,85 | 14,91 | 286 | 95.873.700 |
| 18/8/2025 | 14,44 | 14,78 | +1,93% | 14,40 | 14,80 | 14,67 | 14,65 | 14,78 | 129 | 28.020.800 |
| 15/8/2025 | 14,69 | 14,50 | -1,43% | 14,47 | 14,80 | 14,57 | 14,50 | 14,70 | 69 | 14.431.800 |
| 14/8/2025 | 14,76 | 14,71 | -0,34% | 14,31 | 14,76 | 14,58 | 14,60 | 14,77 | 76 | 16.627.800 |
| 13/8/2025 | 14,51 | 14,76 | -0,27% | 14,51 | 14,84 | 14,74 | 14,57 | 14,76 | 119 | 20.050.700 |
| 12/8/2025 | 14,63 | 14,80 | +0,34% | 14,63 | 14,85 | 14,73 | 14,65 | 14,69 | 108 | 25.793.900 |
| 11/8/2025 | 14,99 | 14,75 | -0,61% | 14,65 | 14,99 | 14,80 | 14,70 | 14,75 | 186 | 41.758.900 |
| 8/8/2025 | 14,55 | 14,84 | +1,64% | 14,52 | 14,84 | 14,68 | 14,60 | 14,84 | 110 | 22.171.300 |
| 7/8/2025 | 14,40 | 14,60 | +2,03% | 14,30 | 14,68 | 14,48 | 14,53 | 14,64 | 190 | 46.071.200 |
| 6/8/2025 | 14,34 | 14,31 | -0,28% | 14,31 | 14,58 | 14,38 | 14,31 | 14,49 | 137 | 24.889.500 |
| 5/8/2025 | 14,40 | 14,35 | -1,71% | 14,12 | 14,47 | 14,35 | 14,34 | 14,35 | 134 | 38.339.500 |
| 4/8/2025 | 14,69 | 14,60 | +1,60% | 14,39 | 14,86 | 14,60 | 14,46 | 14,60 | 186 | 44.998.400 |
| 1/8/2025 | 14,70 | 14,37 | -1,58% | 14,31 | 14,74 | 14,43 | 14,32 | 14,40 | 324 | 83.575.500 |
| 31/7/2025 | 14,60 | 14,60 | -2,01% | 14,42 | 14,79 | 14,67 | 14,58 | 14,79 | 130 | 37.862.100 |
| 30/7/2025 | 14,70 | 14,90 | +1,50% | 14,70 | 15,08 | 14,87 | 14,80 | 14,90 | 101 | 27.670.100 |
| 29/7/2025 | 14,85 | 14,68 | -1,48% | 14,60 | 14,85 | 14,67 | 14,68 | 14,85 | 93 | 21.722.100 |
| 28/7/2025 | 15,20 | 14,90 | -0,93% | 14,75 | 15,33 | 15,02 | 14,81 | 14,90 | 103 | 33.047.600 |
| 25/7/2025 | 15,20 | 15,04 | -1,12% | 15,04 | 15,30 | 15,15 | 15,03 | 15,20 | 56 | 9.396.400 |
| 24/7/2025 | 15,07 | 15,21 | -0,59% | 15,07 | 15,39 | 15,29 | 15,19 | 15,39 | 62 | 14.985.400 |
| 23/7/2025 | 15,08 | 15,30 | +1,46% | 15,04 | 15,44 | 15,34 | 15,30 | 15,38 | 125 | 38.364.600 |
| 22/7/2025 | 14,85 | 15,08 | -0,07% | 14,85 | 15,27 | 15,14 | 14,96 | 15,13 | 126 | 34.833.500 |
| 21/7/2025 | 14,65 | 15,09 | +3,00% | 14,65 | 15,37 | 15,08 | 14,96 | 15,10 | 315 | 74.819.600 |
| 18/7/2025 | 14,76 | 14,65 | -0,75% | 14,57 | 14,76 | 14,65 | 14,57 | 14,65 | 104 | 28.728.800 |
| 17/7/2025 | 14,85 | 14,76 | -0,54% | 14,76 | 14,92 | 14,80 | 14,76 | 14,81 | 55 | 18.804.200 |
| 16/7/2025 | 14,71 | 14,84 | -0,20% | 14,71 | 15,06 | 14,86 | 14,82 | 14,84 | 76 | 14.419.900 |
| 15/7/2025 | 14,90 | 14,87 | -1,72% | 14,74 | 15,04 | 14,92 | 14,87 | 15,00 | 108 | 24.919.300 |
| 14/7/2025 | 14,94 | 15,13 | +1,27% | 14,93 | 15,16 | 15,09 | 14,99 | 15,13 | 95 | 20.674.800 |
| 11/7/2025 | 14,88 | 14,94 | -1,71% | 14,80 | 15,20 | 14,91 | 14,94 | 15,03 | 137 | 32.507.500 |
| 10/7/2025 | 14,63 | 15,20 | +1,81% | 14,63 | 15,37 | 15,18 | 14,94 | 15,23 | 306 | 75.152.100 |
| 9/7/2025 | 15,22 | 14,93 | -0,80% | 14,93 | 15,22 | 15,07 | 14,92 | 15,08 | 70 | 12.963.200 |
| 8/7/2025 | 15,05 | 15,05 | -0,33% | 15,05 | 15,25 | 15,16 | 15,05 | 15,12 | 129 | 27.147.000 |
| 7/7/2025 | 15,00 | 15,10 | -0,40% | 14,71 | 15,27 | 15,09 | 15,00 | 15,20 | 279 | 68.813.300 |
| 4/7/2025 | 15,23 | 15,16 | 0,00% | 15,10 | 15,25 | 15,17 | 15,16 | 15,25 | 70 | 16.087.800 |
| 3/7/2025 | 15,00 | 15,16 | +1,07% | 15,00 | 15,37 | 15,23 | 15,16 | 15,18 | 147 | 36.878.700 |
| 2/7/2025 | 14,65 | 15,00 | +1,97% | 14,65 | 15,25 | 15,02 | 14,99 | 15,13 | 299 | 77.394.100 |
| 1/7/2025 | 14,57 | 14,71 | +1,03% | 14,41 | 14,74 | 14,59 | 14,60 | 14,71 | 137 | 31.086.700 |
| 30/6/2025 | 14,55 | 14,56 | +0,07% | 14,45 | 14,68 | 14,54 | 14,56 | 14,71 | 151 | 48.720.800 |
| 27/6/2025 | 14,71 | 14,55 | -0,21% | 14,40 | 14,78 | 14,51 | 14,45 | 14,55 | 83 | 20.758.600 |
| 26/6/2025 | 14,35 | 14,58 | +0,90% | 14,21 | 14,70 | 14,60 | 14,57 | 14,70 | 89 | 18.980.900 |
| 25/6/2025 | 14,26 | 14,45 | +0,28% | 14,08 | 14,54 | 14,32 | 14,45 | 14,55 | 301 | 71.340.000 |
| 24/6/2025 | 14,37 | 14,41 | +0,63% | 14,14 | 14,49 | 14,34 | 14,28 | 14,67 | 200 | 38.867.200 |
| 23/6/2025 | 14,45 | 14,32 | +0,35% | 14,12 | 14,45 | 14,21 | 14,15 | 14,32 | 322 | 68.090.000 |
| 20/6/2025 | 14,66 | 14,27 | -2,73% | 14,23 | 14,66 | 14,37 | 14,23 | 14,39 | 355 | 97.762.700 |
| 18/6/2025 | 14,80 | 14,67 | -0,20% | 14,67 | 14,91 | 14,79 | 14,67 | 14,81 | 195 | 36.983.000 |
| 17/6/2025 | 14,95 | 14,70 | -1,67% | 14,56 | 14,95 | 14,71 | 14,66 | 14,80 | 186 | 61.969.000 |
| 16/6/2025 | 14,93 | 14,95 | -0,07% | 14,93 | 15,34 | 15,05 | 14,95 | 15,11 | 335 | 117.257.700 |
| 13/6/2025 | 15,36 | 14,96 | -1,71% | 14,96 | 15,36 | 15,04 | 14,97 | 15,04 | 352 | 147.561.600 |
| 12/6/2025 | 15,13 | 15,22 | 0,00% | 15,13 | 15,36 | 15,25 | 15,10 | 15,22 | 121 | 26.688.200 |
| 11/6/2025 | 15,73 | 15,22 | -3,24% | 15,12 | 15,73 | 15,28 | 15,15 | 15,22 | 623 | 182.799.300 |
| 10/6/2025 | 15,92 | 15,73 | -0,82% | 15,65 | 16,14 | 15,88 | 15,67 | 15,83 | 261 | 71.628.300 |
| 9/6/2025 | 15,00 | 15,86 | +5,66% | 15,00 | 15,89 | 15,66 | 15,85 | 15,88 | 516 | 208.880.700 |
| 6/6/2025 | 14,99 | 15,01 | -1,83% | 14,99 | 15,35 | 15,13 | 15,00 | 15,14 | 169 | 56.591.800 |
| 5/6/2025 | 15,27 | 15,29 | +1,93% | 15,07 | 15,58 | 15,35 | 15,13 | 15,29 | 279 | 114.118.800 |
| 4/6/2025 | 14,93 | 15,00 | -0,33% | 14,93 | 15,33 | 15,10 | 14,95 | 15,00 | 91 | 29.761.900 |