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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |