O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

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 Todos

Tempo 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 ED N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
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

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.