O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/6/2024 15,45 15,37 -0,07% 15,09 15,63 15,45 15,37 15,59 635 158.270.800
5/6/2024 15,63 15,38 -1,98% 15,38 15,82 15,48 15,38 15,45 442 111.058.900
4/6/2024 15,70 15,69 -0,32% 15,47 15,77 15,57 15,67 15,69 316 78.361.800
3/6/2024 16,13 15,74 -2,36% 15,74 16,13 15,87 15,74 15,76 468 152.262.500
31/5/2024 16,35 16,12 -1,83% 16,11 16,35 16,20 16,12 16,13 504 130.632.600
29/5/2024 16,45 16,42 -0,12% 16,17 16,49 16,28 16,31 16,43 397 134.322.100
28/5/2024 16,28 16,44 +0,67% 16,23 16,60 16,45 16,30 16,44 267 91.660.300
27/5/2024 16,41 16,33 -0,43% 16,20 16,45 16,29 16,30 16,37 265 93.711.900
24/5/2024 16,50 16,40 -0,36% 16,40 16,80 16,57 16,40 16,44 300 86.871.800
23/5/2024 16,54 16,46 +0,55% 16,25 16,54 16,32 16,45 16,48 176 39.676.300
22/5/2024 16,87 16,37 -1,98% 16,37 16,87 16,54 16,37 16,44 371 108.679.500
21/5/2024 17,10 16,70 -1,88% 16,70 17,16 16,84 16,70 16,81 383 141.867.600
20/5/2024 17,18 17,02 -1,28% 16,90 17,27 17,02 16,95 17,03 444 357.986.600
17/5/2024 17,52 17,24 -2,27% 17,24 17,70 17,40 17,24 17,29 212 89.799.700
16/5/2024 17,22 17,64 +0,80% 17,21 17,79 17,53 17,64 17,70 862 328.617.200
15/5/2024 17,31 17,50 +1,04% 17,17 17,50 17,38 17,39 17,50 533 243.379.500
14/5/2024 17,42 17,32 -0,46% 17,24 17,54 17,34 17,32 17,36 278 92.982.000
13/5/2024 17,21 17,40 +2,05% 17,18 17,40 17,34 17,40 17,41 282 120.731.900
10/5/2024 17,40 17,05 -1,73% 17,04 17,46 17,14 17,04 17,05 331 124.484.400
9/5/2024 17,34 17,35 +0,06% 17,25 17,53 17,37 17,34 17,35 461 162.238.000
8/5/2024 17,41 17,34 -0,40% 17,08 17,41 17,34 17,34 17,42 338 105.086.700
7/5/2024 17,45 17,41 -0,23% 17,23 17,56 17,35 17,38 17,41 607 219.369.500
6/5/2024 17,20 17,45 +1,81% 17,20 17,70 17,53 17,45 17,48 617 190.387.000
3/5/2024 16,93 17,14 +3,82% 16,83 17,37 17,19 17,13 17,28 590 245.686.500
2/5/2024 16,23 16,51 +1,79% 16,18 16,80 16,55 16,51 16,69 652 202.282.800
30/4/2024 16,55 16,22 -1,28% 16,15 16,55 16,24 16,17 16,25 249 68.541.400
29/4/2024 16,32 16,43 +0,80% 16,24 16,56 16,44 16,42 16,56 316 101.946.900
26/4/2024 16,06 16,30 +2,00% 16,03 16,36 16,19 16,30 16,37 286 129.054.800
25/4/2024 16,11 15,98 -0,81% 15,97 16,19 16,05 15,98 16,05 346 180.474.200
24/4/2024 16,53 16,11 -1,29% 16,07 16,69 16,32 16,11 16,25 474 133.662.000
23/4/2024 17,25 16,32 -5,12% 16,31 17,25 16,60 16,32 16,40 847 341.635.000
22/4/2024 16,97 17,20 +1,47% 16,73 17,38 17,04 17,11 17,22 407 178.842.000
19/4/2024 16,95 16,95 +0,77% 16,76 17,13 16,89 16,95 17,03 362 122.968.500
18/4/2024 17,31 16,82 -18,27% 16,79 17,44 17,01 16,81 16,82 655 238.398.500
17/4/2024 20,79 20,58 +1,93% 20,21 20,95 20,57 20,56 20,61 1.175 641.372.200
16/4/2024 20,58 20,19 -1,99% 20,10 20,58 20,25 20,15 20,33 271 145.453.400
15/4/2024 19,98 20,60 +3,47% 19,98 20,95 20,66 20,57 20,65 562 264.485.600
12/4/2024 20,53 19,91 -2,45% 19,87 20,65 20,21 19,91 20,03 319 127.755.000
11/4/2024 20,57 20,41 -0,54% 20,24 20,57 20,43 20,41 20,57 111 50.065.700
10/4/2024 20,55 20,52 -0,19% 20,43 20,68 20,55 20,52 20,63 158 86.530.500
9/4/2024 20,68 20,56 -0,53% 20,43 20,86 20,61 20,56 20,70 197 101.857.700
8/4/2024 20,30 20,67 +1,62% 20,30 20,80 20,66 20,63 20,78 208 73.766.400
5/4/2024 20,59 20,34 +0,15% 20,05 20,59 20,29 20,25 20,35 210 84.005.900
4/4/2024 20,27 20,31 +0,10% 20,24 20,76 20,60 20,31 20,55 364 199.230.100
3/4/2024 20,16 20,29 +0,59% 19,99 20,40 20,18 20,26 20,29 253 100.913.400
2/4/2024 20,11 20,17 +0,15% 19,92 20,27 20,11 20,16 20,24 310 119.309.400
1/4/2024 20,00 20,14 +0,60% 19,99 20,22 20,08 20,04 20,14 461 148.627.300
28/3/2024 19,85 20,02 +1,21% 19,68 20,05 19,88 19,96 20,03 230 109.165.700
27/3/2024 19,33 19,78 +2,33% 19,31 19,89 19,65 19,78 19,85 233 85.679.100
26/3/2024 19,52 19,33 -0,77% 19,20 19,52 19,31 19,32 19,41 192 71.075.000
25/3/2024 19,65 19,48 -0,46% 19,38 19,73 19,48 19,40 19,48 363 174.236.000
22/3/2024 19,90 19,57 -1,31% 19,40 19,90 19,56 19,46 19,57 269 151.209.500
21/3/2024 19,56 19,83 +1,28% 19,54 19,90 19,74 19,80 19,85 241 108.822.100
20/3/2024 19,69 19,58 +0,15% 19,35 19,69 19,53 19,57 19,65 276 132.443.700
19/3/2024 19,55 19,55 +0,77% 19,53 19,70 19,62 19,54 19,55 205 103.201.600
18/3/2024 19,25 19,40 +2,65% 19,00 19,51 19,21 19,29 19,40 278 98.596.200
15/3/2024 19,36 18,90 -2,22% 18,70 19,36 18,95 18,90 18,96 407 194.457.900
14/3/2024 19,80 19,33 -1,88% 19,29 20,06 19,49 19,33 19,36 308 160.469.000
13/3/2024 19,70 19,70 +0,36% 19,60 19,98 19,80 19,70 19,82 195 87.333.000
12/3/2024 19,59 19,63 +0,26% 19,56 19,75 19,63 19,63 19,66 164 48.703.900
11/3/2024 19,47 19,58 0,00% 19,40 19,71 19,62 19,52 19,68 337 133.069.200
8/3/2024 19,53 19,58 +0,26% 19,49 19,65 19,54 0,00 0,00 201 57.076.700
7/3/2024 19,74 19,53 -1,06% 19,50 19,74 19,56 19,50 19,56 295 91.946.100
6/3/2024 20,02 19,74 -1,15% 19,67 20,03 19,78 19,70 19,74 172 73.202.500
5/3/2024 19,75 19,97 +1,42% 19,53 20,03 19,80 19,82 19,97 412 118.651.800
4/3/2024 20,50 19,69 -3,24% 19,52 20,60 19,91 19,63 19,69 367 156.751.300
1/3/2024 20,21 20,35 +0,69% 19,96 20,55 20,39 20,35 20,49 634 223.745.000
29/2/2024 20,23 20,21 +0,05% 20,02 20,24 20,16 20,17 20,21 323 101.011.700
28/2/2024 20,11 20,20 +0,45% 19,85 20,24 20,03 20,19 20,20 160 56.107.800
27/2/2024 19,85 20,11 +1,31% 19,85 20,17 20,04 20,04 20,16 182 61.527.100
26/2/2024 20,00 19,85 -0,75% 19,70 20,00 19,76 19,75 19,87 152 84.788.300
23/2/2024 20,04 20,00 -0,25% 19,70 20,11 19,87 0,00 0,00 202 77.330.800
22/2/2024 20,19 20,05 -0,25% 19,94 20,21 20,08 20,03 20,06 124 37.955.500
21/2/2024 19,90 20,10 +0,35% 19,65 20,42 20,08 20,09 20,10 362 136.981.500
20/2/2024 20,00 20,03 +0,15% 19,79 20,10 19,98 20,02 20,06 192 73.344.200
19/2/2024 19,99 20,00 +0,10% 19,75 20,09 19,94 19,94 20,00 187 82.592.500
16/2/2024 19,47 19,98 +2,88% 19,47 20,04 19,87 19,88 19,98 192 81.083.100
15/2/2024 19,40 19,42 +0,10% 19,40 19,74 19,55 19,41 19,50 200 61.403.100
14/2/2024 19,74 19,40 -1,67% 19,40 19,74 19,48 19,40 19,50 324 107.155.800
9/2/2024 20,10 19,73 -1,65% 19,66 20,30 19,90 0,00 0,00 317 123.630.000
8/2/2024 20,30 20,06 -1,23% 20,05 20,34 20,14 20,05 20,13 268 98.286.200
7/2/2024 20,16 20,31 +0,79% 20,12 20,34 20,24 20,28 20,32 197 79.172.400
6/2/2024 20,05 20,15 +0,55% 20,01 20,39 20,20 20,15 20,26 284 102.241.100
5/2/2024 20,17 20,04 +0,15% 19,73 20,17 19,92 19,89 20,04 190 55.385.300
2/2/2024 19,60 20,01 +2,09% 19,60 20,18 20,00 19,91 20,06 372 114.435.200
1/2/2024 19,80 19,60 -1,01% 19,60 19,91 19,72 19,60 19,71 524 188.525.400
31/1/2024 19,90 19,80 -0,50% 19,75 20,00 19,85 19,78 19,80 421 150.886.700
30/1/2024 19,97 19,90 -0,20% 19,71 20,00 19,87 19,88 19,90 153 45.509.000
29/1/2024 20,42 19,94 -1,04% 19,94 20,42 20,07 19,93 20,09 255 97.581.100
26/1/2024 20,32 20,15 -0,84% 20,08 20,45 20,24 20,15 20,23 310 107.701.100
25/1/2024 20,48 20,32 -0,49% 20,13 20,48 20,25 20,27 20,38 221 65.843.700
24/1/2024 20,00 20,42 +2,25% 20,00 20,42 20,27 20,35 20,42 230 91.647.300
23/1/2024 19,69 19,97 +2,20% 19,65 19,98 19,84 19,92 19,98 172 50.214.800
22/1/2024 19,75 19,54 -0,76% 19,48 19,75 19,57 19,51 19,54 222 117.478.300

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.