O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 1 Ano

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
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
3/6/2025 15,06 15,05 +0,47% 14,90 15,45 15,13 15,03 15,05 358 95.825.100
2/6/2025 14,62 14,98 +3,03% 14,62 15,29 15,10 14,90 14,99 199 59.653.800
30/5/2025 14,96 14,54 -2,94% 14,37 14,96 14,53 14,47 14,61 186 38.817.100
29/5/2025 15,20 14,98 -0,07% 14,80 15,20 14,90 14,85 14,95 133 33.389.600
28/5/2025 15,20 14,99 -1,51% 14,94 15,20 14,99 14,91 15,05 123 28.038.700
27/5/2025 15,21 15,22 +1,81% 15,03 15,30 15,24 15,17 15,23 202 93.291.000
26/5/2025 14,95 14,95 -0,07% 14,82 15,14 14,91 14,85 15,00 254 85.438.600
23/5/2025 14,84 14,96 +0,40% 14,74 15,05 14,88 14,87 15,05 141 53.427.100
22/5/2025 15,10 14,90 -1,65% 14,90 15,30 14,96 14,90 15,00 344 358.754.000
21/5/2025 15,28 15,15 -0,85% 15,05 15,30 15,15 15,12 15,17 83 24.089.400
20/5/2025 15,13 15,28 +0,53% 15,13 15,33 15,22 15,13 15,28 154 45.074.000
19/5/2025 14,92 15,20 +0,60% 14,92 15,30 15,22 15,10 15,20 165 36.692.200
16/5/2025 15,19 15,11 -0,59% 15,00 15,21 15,14 15,11 15,21 152 37.571.000
15/5/2025 14,83 15,20 +0,26% 14,83 15,25 15,16 15,12 15,20 100 33.671.000
14/5/2025 15,07 15,16 +0,66% 14,89 15,17 15,06 15,01 15,16 156 31.336.500
13/5/2025 14,89 15,06 +1,76% 14,88 15,16 15,01 15,00 15,10 284 68.781.100
12/5/2025 14,80 14,80 +1,72% 14,66 15,07 14,91 14,78 14,86 211 60.869.100
9/5/2025 14,50 14,55 +0,34% 14,31 14,60 14,41 14,49 14,55 201 58.972.500
8/5/2025 14,40 14,50 +0,69% 14,39 14,75 14,55 14,50 14,72 210 56.486.300
7/5/2025 14,65 14,40 -2,37% 14,19 14,78 14,40 14,32 14,40 715 188.692.900
6/5/2025 14,90 14,75 +0,07% 14,65 14,91 14,73 14,65 14,75 139 30.346.300
5/5/2025 14,90 14,74 -1,34% 14,66 14,90 14,77 14,69 14,74 260 71.932.800
2/5/2025 14,84 14,94 -1,39% 14,70 14,99 14,83 14,94 14,95 176 54.152.600
29/4/2025 15,20 15,15 +0,33% 14,75 15,20 15,03 15,10 15,19 145 41.495.800
28/4/2025 15,00 15,10 +0,73% 14,84 15,20 15,07 15,05 15,10 128 34.527.200
25/4/2025 14,89 14,99 +1,28% 14,72 14,99 14,79 14,85 14,89 74 25.151.800
24/4/2025 14,62 14,80 +1,23% 14,52 14,80 14,69 14,78 14,88 129 26.743.500
23/4/2025 14,54 14,62 +0,97% 14,54 14,85 14,68 14,62 14,74 90 30.992.600
22/4/2025 14,36 14,48 -0,48% 14,16 14,54 14,39 14,36 14,50 183 43.764.800
17/4/2025 14,65 14,55 +0,34% 14,47 14,65 14,53 14,50 14,55 104 21.222.000
16/4/2025 14,56 14,50 0,00% 14,29 14,56 14,45 14,38 14,50 62 20.239.500
15/4/2025 14,66 14,50 -0,07% 14,34 14,66 14,45 14,41 14,52 115 40.026.700
14/4/2025 14,23 14,51 +1,61% 14,22 14,66 14,52 14,49 14,55 277 89.468.100
11/4/2025 14,04 14,28 +1,78% 14,04 14,48 14,27 14,20 14,29 164 40.959.500
10/4/2025 14,64 14,03 -3,24% 13,98 14,98 14,27 14,01 14,18 271 84.679.300
9/4/2025 13,70 14,50 +6,15% 13,51 14,58 13,88 14,40 14,55 587 167.616.800
8/4/2025 14,46 13,66 -4,01% 13,60 14,65 13,97 13,64 13,76 497 129.162.400
7/4/2025 14,70 14,23 -3,53% 13,96 14,90 14,27 14,23 14,29 585 133.770.000
4/4/2025 15,30 14,75 -3,66% 14,56 15,31 14,84 14,70 14,76 506 132.231.500
3/4/2025 15,48 15,31 -1,10% 15,20 15,57 15,35 15,31 15,34 311 95.064.300
2/4/2025 15,78 15,48 -0,90% 15,23 15,78 15,45 15,45 15,58 136 46.689.000
1/4/2025 15,52 15,62 +1,69% 15,36 15,83 15,63 15,61 15,62 171 37.373.600
31/3/2025 15,94 15,36 -3,70% 15,36 15,95 15,52 15,36 15,45 243 56.669.500
28/3/2025 16,23 15,95 -2,15% 15,81 16,29 15,96 15,94 16,07 115 30.338.800
27/3/2025 16,40 16,30 +0,43% 16,10 16,48 16,34 16,26 16,30 71 18.140.400
26/3/2025 16,11 16,23 +0,68% 16,11 16,38 16,26 16,20 16,23 95 31.225.600
25/3/2025 16,17 16,12 -0,31% 16,02 16,35 16,22 16,08 16,22 266 66.379.800
24/3/2025 15,80 16,17 +0,68% 15,80 16,36 16,18 16,16 16,30 93 42.399.600
21/3/2025 16,00 16,06 +0,31% 15,84 16,17 16,05 15,93 16,06 297 57.620.600
20/3/2025 16,10 16,01 -0,56% 15,82 16,25 15,99 15,91 16,01 115 22.877.500
19/3/2025 15,95 16,10 +0,94% 15,93 16,15 16,00 16,03 16,12 61 25.134.500
18/3/2025 16,00 15,95 +0,25% 15,75 16,07 15,91 15,84 15,95 122 30.231.100
17/3/2025 15,71 15,91 +1,27% 15,71 16,02 15,85 15,88 16,02 284 65.148.800
14/3/2025 15,67 15,71 +1,62% 15,59 15,81 15,70 15,71 15,74 104 24.820.800
13/3/2025 15,49 15,46 -0,19% 15,33 15,65 15,46 15,46 15,62 338 78.077.300
12/3/2025 15,56 15,49 -0,39% 15,35 15,63 15,46 15,45 15,50 101 21.182.900
11/3/2025 15,79 15,55 -1,27% 15,46 15,79 15,57 15,54 15,68 132 47.820.100
10/3/2025 15,52 15,75 -0,57% 15,49 15,82 15,67 15,66 15,75 126 44.356.800
7/3/2025 15,76 15,84 +1,54% 15,58 15,92 15,78 15,84 15,88 158 40.262.300
6/3/2025 15,63 15,60 -0,76% 15,52 15,97 15,72 15,60 15,82 148 31.610.700
5/3/2025 15,70 15,72 +0,19% 15,60 15,75 15,67 15,71 15,74 52 12.539.300
28/2/2025 15,79 15,69 -0,32% 15,56 15,80 15,68 15,56 15,71 86 25.093.000
27/2/2025 15,52 15,74 +1,22% 15,52 15,80 15,78 15,60 15,75 220 740.986.000
26/2/2025 15,79 15,55 +0,39% 15,46 15,79 15,61 15,54 15,74 104 27.786.100
25/2/2025 15,64 15,49 -1,15% 15,27 15,76 15,50 15,48 15,67 228 51.154.600
24/2/2025 15,52 15,67 +2,02% 15,18 16,01 15,46 15,29 15,67 266 66.208.100
21/2/2025 15,85 15,36 -1,41% 15,36 15,85 15,56 15,36 15,49 181 61.963.000
20/2/2025 16,20 15,58 -3,23% 15,48 16,34 15,77 15,58 15,70 344 126.396.200
19/2/2025 16,21 16,10 -0,49% 16,07 16,28 16,16 16,10 16,18 69 18.269.000
18/2/2025 16,16 16,18 -0,68% 16,10 16,39 16,23 16,16 16,18 108 28.418.100
17/2/2025 16,42 16,29 -0,37% 16,18 16,45 16,29 16,29 16,45 103 30.301.400
14/2/2025 16,35 16,35 0,00% 16,20 16,46 16,36 16,35 16,42 74 27.491.300
13/2/2025 16,10 16,35 +1,05% 16,02 16,35 16,17 16,20 16,36 66 21.349.800
12/2/2025 16,26 16,18 -2,47% 16,16 16,50 16,24 16,16 16,30 108 40.130.800
11/2/2025 16,50 16,59 +1,22% 16,47 16,87 16,66 16,49 16,59 175 49.984.900
10/2/2025 16,01 16,39 +3,34% 15,89 16,56 16,30 16,35 16,43 215 97.367.900
7/2/2025 16,10 15,86 -1,49% 15,70 16,10 15,83 15,72 15,92 323 74.576.600
6/2/2025 15,87 16,10 +1,45% 15,70 16,10 15,89 15,94 16,10 100 30.520.300
5/2/2025 15,93 15,87 -0,06% 15,71 15,93 15,76 15,73 15,90 218 62.131.100
4/2/2025 15,83 15,88 -1,67% 15,80 16,05 15,90 15,84 15,95 126 33.708.500
3/2/2025 15,96 16,15 +1,76% 15,90 16,15 16,00 16,01 16,14 192 48.828.700
31/1/2025 16,49 15,87 -3,76% 15,73 16,65 16,08 15,89 16,01 298 69.327.200
30/1/2025 16,13 16,49 +2,30% 16,13 16,50 16,37 16,43 16,53 123 44.223.600
29/1/2025 16,15 16,12 -1,16% 16,12 16,32 16,22 16,10 16,31 58 12.654.100
28/1/2025 16,44 16,31 +0,37% 16,27 16,52 16,41 16,28 16,43 138 50.717.900
27/1/2025 16,02 16,25 0,00% 15,92 16,40 16,26 16,25 16,30 100 34.799.600
24/1/2025 16,19 16,25 +0,68% 16,03 16,55 16,24 16,08 16,25 259 53.109.500
23/1/2025 16,08 16,14 +0,37% 16,00 16,27 16,17 16,15 16,22 64 21.994.800
22/1/2025 16,77 16,08 -4,17% 16,08 16,77 16,37 16,08 16,25 141 42.913.700
21/1/2025 16,13 16,78 +3,97% 16,04 16,78 16,42 16,78 16,83 548 128.105.800
20/1/2025 16,00 16,14 +1,38% 15,75 16,14 15,98 16,14 16,15 2.260 452.988.400
17/1/2025 15,85 15,92 +1,40% 15,73 16,04 15,86 15,88 15,93 155 45.530.100
16/1/2025 16,02 15,70 -2,06% 15,62 16,02 15,73 15,61 15,80 89 24.072.600
15/1/2025 15,61 16,03 +2,49% 15,61 16,07 15,80 15,92 16,03 244 77.931.500
14/1/2025 15,78 15,64 -0,64% 15,61 15,81 15,71 15,64 15,75 102 21.691.800
13/1/2025 15,34 15,74 +1,75% 15,20 15,75 15,52 15,59 15,75 134 35.714.500
10/1/2025 15,67 15,47 -1,21% 15,43 15,69 15,54 15,47 15,59 265 68.076.300
9/1/2025 15,96 15,66 -2,55% 15,66 16,00 15,82 15,65 15,82 153 39.873.200
8/1/2025 16,01 16,07 -1,53% 15,98 16,37 16,12 16,01 16,09 137 33.854.100
7/1/2025 16,51 16,32 +0,12% 16,22 16,79 16,47 16,12 16,35 102 29.490.200
6/1/2025 16,02 16,30 +1,43% 16,02 16,61 16,38 16,30 16,44 510 237.975.200
3/1/2025 16,50 16,07 -2,96% 16,07 16,59 16,27 16,07 16,27 131 41.671.400
2/1/2025 16,83 16,56 -2,42% 16,53 16,85 16,63 16,56 16,71 114 40.910.100
30/12/2024 17,02 16,97 -0,64% 16,83 17,11 16,93 16,81 16,99 215 54.030.400
27/12/2024 17,37 17,08 -1,61% 16,90 17,37 17,08 17,00 17,11 135 43.225.400
26/12/2024 17,31 17,36 -0,86% 17,17 17,75 17,35 17,32 17,37 242 82.450.400
23/12/2024 17,89 17,51 -2,07% 17,35 17,91 17,60 17,41 17,53 188 51.586.400
20/12/2024 17,51 17,88 +0,28% 17,38 17,95 17,68 17,70 17,88 447 151.731.600
19/12/2024 18,38 17,83 -3,26% 17,71 18,56 18,18 17,81 17,93 447 203.624.500
18/12/2024 19,02 18,43 -3,76% 18,29 19,15 18,81 18,31 18,52 804 252.857.200
17/12/2024 19,03 19,15 -0,31% 18,96 19,54 19,18 19,10 19,24 935 298.579.600
16/12/2024 18,88 19,21 +1,27% 18,88 19,34 19,14 19,21 19,22 193 59.149.900
13/12/2024 19,55 18,97 -4,19% 18,97 19,66 19,38 18,96 18,97 192 91.103.100
12/12/2024 19,80 19,80 -1,30% 19,55 19,95 19,75 19,61 19,80 150 39.506.500
11/12/2024 20,10 20,06 -0,15% 19,83 20,22 19,97 20,06 20,11 165 63.323.000
10/12/2024 19,91 20,09 +0,35% 19,91 20,21 20,05 20,05 20,09 204 79.612.700
9/12/2024 19,57 20,02 +2,25% 19,57 20,18 19,98 20,02 20,06 376 107.905.400
6/12/2024 19,92 19,58 -1,66% 19,58 20,11 19,86 19,51 19,70 118 37.548.500
5/12/2024 19,66 19,91 +0,25% 19,66 20,00 19,88 19,89 20,00 261 93.634.900
4/12/2024 20,00 19,86 -1,63% 19,86 20,20 20,04 19,85 20,03 201 60.139.000
3/12/2024 19,73 20,19 +2,33% 19,72 20,19 19,99 20,05 20,19 308 136.594.000
2/12/2024 19,55 19,73 +0,66% 19,44 19,77 19,63 19,62 19,75 308 95.617.800
29/11/2024 19,81 19,60 -0,31% 19,45 20,20 19,70 19,54 19,60 485 221.538.200
28/11/2024 19,47 19,66 +0,82% 19,45 20,15 19,83 19,65 19,66 1.097 452.529.600
27/11/2024 19,47 19,50 -0,31% 19,46 19,80 19,65 19,48 19,68 158 42.857.800
26/11/2024 19,46 19,56 +0,51% 19,46 19,77 19,58 19,42 19,56 267 84.792.400
25/11/2024 19,50 19,46 -0,21% 19,28 19,69 19,47 19,45 19,67 490 193.180.500
22/11/2024 19,09 19,50 +1,04% 19,09 19,50 19,31 19,39 19,50 620 251.612.900
21/11/2024 18,99 19,30 +1,63% 18,70 19,36 19,13 19,30 19,34 415 145.415.800
19/11/2024 18,97 18,99 -1,66% 18,73 19,17 18,96 18,99 19,16 499 238.791.600
18/11/2024 19,27 19,31 +0,26% 19,24 19,87 19,43 19,31 19,53 797 308.697.100
14/11/2024 18,67 19,26 +2,72% 18,67 19,26 19,04 19,15 19,26 463 142.265.400
13/11/2024 18,66 18,75 +0,21% 18,40 18,93 18,68 18,75 18,93 325 84.438.300
12/11/2024 19,31 18,71 -3,61% 18,67 19,36 18,96 18,70 18,88 353 125.705.800
11/11/2024 19,29 19,41 -0,05% 19,08 19,42 19,22 19,32 19,42 505 217.057.200
8/11/2024 19,64 19,42 -3,19% 19,32 20,04 19,49 19,42 19,43 1.090 499.586.500
7/11/2024 19,83 20,06 +1,11% 19,62 20,18 19,90 20,00 20,06 900 379.999.200
6/11/2024 18,50 19,84 +9,92% 18,50 19,91 19,31 19,69 19,84 1.526 778.929.400
5/11/2024 18,13 18,05 -0,44% 18,03 18,28 18,12 18,04 18,12 974 800.067.300
4/11/2024 17,75 18,13 +2,20% 17,67 18,13 17,91 17,91 18,13 761 382.350.000
1/11/2024 17,73 17,74 -0,67% 17,27 17,85 17,55 17,65 17,81 476 163.097.800
31/10/2024 17,48 17,86 +0,85% 17,48 18,11 17,83 17,84 17,86 830 280.585.500
30/10/2024 17,54 17,71 +0,97% 17,33 17,80 17,58 17,67 17,71 577 300.855.900
29/10/2024 17,41 17,54 -0,11% 17,17 17,66 17,57 17,53 17,65 446 147.240.400
28/10/2024 17,29 17,56 +1,50% 17,29 17,57 17,49 17,50 17,57 516 221.269.400
25/10/2024 17,08 17,30 +1,29% 17,05 17,33 17,28 17,30 17,32 348 173.190.600
24/10/2024 17,00 17,08 +0,47% 16,90 17,09 17,06 17,00 17,09 447 775.342.600
23/10/2024 16,88 17,00 +0,24% 16,73 17,00 16,84 16,96 17,00 548 228.224.500
22/10/2024 16,52 16,96 +1,68% 16,51 16,96 16,63 16,82 16,96 752 292.049.000
21/10/2024 16,41 16,68 +0,18% 16,41 16,69 16,62 16,60 16,70 429 104.918.800
18/10/2024 16,28 16,65 +3,61% 16,28 16,65 16,48 16,50 16,65 493 169.987.200
17/10/2024 16,10 16,07 -1,41% 16,07 16,25 16,12 16,07 16,19 140 37.413.000
16/10/2024 16,35 16,30 -0,31% 16,28 16,56 16,43 16,28 16,46 407 112.091.300
15/10/2024 16,45 16,35 -0,67% 16,24 16,59 16,35 16,35 16,46 139 32.550.700
14/10/2024 16,46 16,46 0,00% 16,09 16,53 16,29 16,46 16,59 189 43.673.200
11/10/2024 16,64 16,46 -1,97% 16,20 16,86 16,48 16,32 16,46 317 68.234.500
10/10/2024 16,73 16,79 -0,06% 16,73 17,03 16,87 16,79 16,97 157 50.130.500
9/10/2024 16,82 16,80 +0,18% 16,64 16,97 16,86 16,74 16,83 178 38.450.800
8/10/2024 17,10 16,77 -1,99% 16,72 17,10 16,82 16,77 16,90 195 38.372.300
7/10/2024 16,80 17,11 +0,94% 16,77 17,16 17,00 17,05 17,16 394 82.140.500
4/10/2024 16,66 16,95 +1,44% 16,63 17,05 16,93 16,87 16,95 286 91.266.200
3/10/2024 17,15 16,71 -2,68% 16,71 17,16 16,95 16,71 16,82 218 82.385.400
2/10/2024 16,92 17,17 +1,60% 16,92 17,45 17,24 17,17 17,25 511 128.967.800
1/10/2024 16,80 16,90 +0,18% 16,80 17,05 16,94 16,85 16,97 329 90.464.500
30/9/2024 16,80 16,87 -0,06% 16,80 17,18 16,98 16,85 16,98 370 73.735.800
26/9/2024 16,76 16,88 +3,56% 16,41 17,02 16,89 16,88 17,00 343 501.987.400
25/9/2024 16,70 16,30 -1,87% 16,25 16,73 16,37 16,30 16,48 735 187.955.300
24/9/2024 15,98 16,61 +4,33% 15,98 16,75 16,58 16,59 16,69 355 129.720.600
23/9/2024 16,20 15,92 -2,03% 15,87 16,20 15,94 15,92 16,03 515 127.078.700
20/9/2024 16,47 16,25 -1,04% 16,09 16,47 16,26 16,18 16,25 270 68.153.300
19/9/2024 16,48 16,42 0,00% 16,42 16,94 16,61 16,42 16,54 301 81.735.500
18/9/2024 16,41 16,42 +0,43% 16,40 16,60 16,45 16,42 16,45 1.179 392.753.000
17/9/2024 16,42 16,35 -0,43% 16,30 16,46 16,37 16,34 16,42 145 40.930.800
16/9/2024 16,68 16,42 -1,56% 16,42 16,85 16,54 16,41 16,55 181 39.218.100
13/9/2024 16,62 16,68 +1,15% 16,62 16,84 16,75 16,64 16,84 196 56.124.100
12/9/2024 16,46 16,49 +0,73% 16,46 16,65 16,54 16,49 16,55 154 38.721.600
11/9/2024 16,51 16,37 -0,91% 16,31 16,70 16,52 16,37 16,59 129 35.702.400
10/9/2024 16,65 16,52 +0,18% 16,29 16,65 16,44 16,46 16,53 122 32.068.300
9/9/2024 16,20 16,49 +1,79% 16,20 16,69 16,56 16,47 16,57 238 69.061.300
6/9/2024 16,40 16,20 -1,22% 16,17 16,52 16,33 16,15 16,20 213 61.577.900
5/9/2024 16,15 16,40 +0,18% 16,15 16,48 16,36 16,39 16,40 167 38.786.100
4/9/2024 15,91 16,37 +2,89% 15,91 16,39 16,27 16,23 16,37 250 85.911.900
3/9/2024 16,06 15,91 -0,93% 15,86 16,11 15,95 15,87 15,98 375 80.550.800
2/9/2024 16,21 16,06 -0,93% 16,01 16,25 16,16 16,06 16,25 206 45.898.100
30/8/2024 16,29 16,21 -0,49% 16,06 16,32 16,18 16,10 16,22 222 53.249.800
29/8/2024 16,10 16,29 +1,62% 16,09 16,31 16,24 16,22 16,30 316 115.157.600
28/8/2024 16,04 16,03 -0,12% 15,84 16,04 15,90 15,96 16,04 147 63.134.500
27/8/2024 16,11 16,05 -0,37% 16,05 16,24 16,13 16,03 16,05 157 34.376.000
26/8/2024 16,28 16,11 -0,92% 16,09 16,42 16,24 16,10 16,20 200 55.718.600
23/8/2024 15,93 16,26 +1,37% 15,93 16,28 16,16 16,15 16,26 171 41.208.600
22/8/2024 16,28 16,04 -1,53% 16,00 16,28 16,07 16,03 16,12 189 46.299.400
21/8/2024 15,89 16,29 +3,10% 15,87 16,34 16,15 16,24 16,29 441 177.579.000
20/8/2024 15,85 15,80 +0,38% 15,56 15,89 15,71 15,73 15,80 328 129.767.300
19/8/2024 15,52 15,74 +1,48% 15,52 15,80 15,67 15,65 15,74 426 175.716.900
16/8/2024 15,51 15,51 0,00% 15,40 15,60 15,46 15,45 15,51 286 57.671.700
15/8/2024 15,60 15,51 +0,19% 15,48 15,64 15,55 15,51 15,57 196 59.118.600
14/8/2024 15,71 15,48 -0,45% 15,42 15,71 15,48 15,43 15,49 267 121.213.900
13/8/2024 15,53 15,55 -0,45% 15,53 15,84 15,64 15,55 15,68 149 45.067.700
12/8/2024 15,73 15,62 -0,13% 15,62 15,84 15,74 15,62 15,75 212 55.412.800
9/8/2024 15,60 15,64 +0,32% 15,60 15,80 15,70 15,62 15,65 255 67.058.100
8/8/2024 15,60 15,59 +0,78% 15,44 15,92 15,56 15,59 15,60 204 40.946.000
7/8/2024 15,34 15,47 +0,85% 15,34 15,62 15,41 15,47 15,50 179 46.096.100
6/8/2024 15,37 15,34 -0,20% 15,21 15,44 15,32 15,34 15,40 484 91.621.400
5/8/2024 15,40 15,37 -1,41% 15,03 15,49 15,32 15,36 15,49 390 98.212.800
2/8/2024 16,06 15,59 -2,93% 15,50 16,06 15,67 15,54 15,64 466 112.568.900
1/8/2024 15,90 16,06 +1,01% 15,89 16,43 16,18 15,90 16,06 301 97.131.300
31/7/2024 16,16 15,90 -1,49% 15,90 16,21 16,11 15,90 16,12 285 76.083.100
30/7/2024 16,12 16,14 +0,88% 15,83 16,14 15,99 16,03 16,18 150 38.378.000
29/7/2024 16,18 16,00 -1,11% 15,94 16,26 16,03 16,00 16,18 114 27.264.600
26/7/2024 16,25 16,18 -0,55% 15,90 16,25 16,03 16,10 16,18 180 41.685.300
25/7/2024 15,75 16,27 +3,43% 15,70 16,34 16,04 16,20 16,27 192 59.852.900
24/7/2024 16,04 15,73 -1,87% 15,65 16,04 15,80 15,73 15,83 307 66.681.500
23/7/2024 16,50 16,03 -2,67% 15,91 16,52 16,07 15,96 16,09 287 64.934.900
22/7/2024 16,43 16,47 -0,60% 16,41 16,70 16,56 16,47 16,68 135 30.310.700
19/7/2024 16,58 16,57 +1,16% 16,33 16,59 16,50 16,50 16,57 119 30.860.900
18/7/2024 16,61 16,38 -3,02% 16,38 16,80 16,60 16,37 16,53 173 55.622.300
17/7/2024 16,80 16,89 +1,02% 16,72 17,00 16,82 16,74 16,90 210 68.978.100
16/7/2024 16,35 16,72 +2,26% 16,28 16,72 16,47 16,69 16,72 248 70.034.600
15/7/2024 16,26 16,35 +0,68% 16,20 16,45 16,37 16,35 16,39 350 98.907.000
12/7/2024 16,28 16,24 -0,06% 16,11 16,30 16,25 16,23 16,30 233 63.218.500
11/7/2024 15,90 16,25 +1,88% 15,90 16,25 16,11 16,18 16,25 184 60.115.200
10/7/2024 16,10 15,95 -0,93% 15,92 16,19 16,00 15,95 15,99 212 64.642.700
9/7/2024 15,93 16,10 +1,07% 15,81 16,19 15,99 16,05 16,10 131 43.494.700
8/7/2024 16,15 15,93 -1,42% 15,91 16,25 16,01 15,91 15,96 258 63.410.700
5/7/2024 16,36 16,16 -0,55% 15,96 16,40 16,14 16,15 16,17 348 81.225.900
4/7/2024 16,30 16,25 -0,25% 16,25 16,47 16,35 16,24 16,35 119 33.698.300
3/7/2024 16,39 16,29 -0,37% 16,25 16,65 16,47 16,29 16,34 170 51.252.500
2/7/2024 16,02 16,35 +0,68% 16,02 16,47 16,35 16,35 16,40 245 81.771.700
1/7/2024 16,35 16,24 -0,67% 16,14 16,41 16,22 16,17 16,24 149 33.741.600
28/6/2024 16,15 16,35 +1,30% 16,15 16,38 16,28 16,25 16,35 183 42.662.000
27/6/2024 16,03 16,14 +0,25% 16,03 16,29 16,16 16,14 16,22 222 51.718.900
26/6/2024 16,05 16,10 +1,07% 15,94 16,25 16,16 16,10 16,24 190 50.422.200
25/6/2024 16,00 15,93 -0,06% 15,83 16,02 15,92 15,91 16,03 164 33.919.000
24/6/2024 15,98 15,94 -0,50% 15,85 16,12 16,00 15,93 16,00 273 65.783.700
21/6/2024 15,67 16,02 +1,84% 15,49 16,10 15,82 16,01 16,03 194 61.086.800
20/6/2024 15,47 15,73 +1,88% 15,47 15,87 15,69 15,56 15,73 134 34.519.000
19/6/2024 15,27 15,44 +1,51% 15,15 15,53 15,33 15,40 15,51 140 33.881.800
18/6/2024 15,10 15,21 +0,73% 15,10 15,40 15,24 15,11 15,21 137 38.880.900
17/6/2024 15,20 15,10 -0,66% 15,03 15,49 15,11 15,09 15,20 315 116.974.200
14/6/2024 15,65 15,20 -1,94% 15,20 15,67 15,30 15,20 15,31 496 123.016.500
13/6/2024 15,64 15,50 -0,96% 15,44 15,72 15,56 15,50 15,55 185 58.828.400
12/6/2024 15,61 15,65 +1,03% 15,40 15,68 15,56 15,50 15,65 205 56.802.900
11/6/2024 15,20 15,49 +1,97% 15,12 15,60 15,37 15,49 15,60 428 97.661.600
10/6/2024 15,32 15,19 -0,52% 15,19 15,33 15,23 15,19 15,28 233 52.870.300
7/6/2024 15,37 15,27 -0,65% 15,19 15,61 15,24 15,21 15,28 313 72.112.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.