O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

GGBR3F - GERDAU - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 14,61 14,47 -0,75% 14,40 14,65 14,54 14,47 14,56 245 3.722.197
16/4/2025 14,98 14,58 +0,90% 14,25 14,98 14,44 14,43 14,59 265 4.519.442
15/4/2025 14,66 14,45 -0,48% 14,31 15,00 14,48 14,45 14,56 306 5.229.147
14/4/2025 14,35 14,52 +0,83% 14,35 14,71 14,53 14,52 14,66 343 6.402.914
11/4/2025 14,30 14,40 +2,86% 14,05 14,50 14,28 14,25 14,45 261 4.699.690
10/4/2025 14,65 14,00 -2,44% 13,98 14,70 14,20 14,10 14,15 381 6.343.267
9/4/2025 13,91 14,35 +3,99% 13,60 14,60 13,95 14,50 14,61 520 9.291.456
8/4/2025 14,45 13,80 -3,50% 13,61 14,65 14,07 13,80 13,86 714 11.553.395
7/4/2025 14,88 14,30 -2,92% 13,98 14,93 14,37 14,30 14,52 786 12.067.252
4/4/2025 15,55 14,73 -4,29% 14,57 15,55 14,86 14,72 14,73 914 13.624.862
3/4/2025 15,48 15,39 -0,39% 15,24 15,57 15,37 15,30 15,39 395 6.137.482
2/4/2025 15,81 15,45 -1,28% 15,26 15,85 15,48 15,45 15,58 332 5.585.049
1/4/2025 15,45 15,65 +0,58% 15,33 15,84 15,66 15,56 15,65 300 5.265.617
31/3/2025 15,82 15,56 -2,20% 15,40 16,17 15,55 15,42 15,58 522 7.956.572
28/3/2025 16,30 15,91 -2,81% 15,83 16,30 16,00 15,90 16,08 281 4.514.640
27/3/2025 16,40 16,37 +0,43% 16,15 16,48 16,34 16,25 16,37 168 3.026.836
26/3/2025 16,02 16,30 +1,37% 16,02 16,38 16,23 16,19 16,30 193 3.905.665
25/3/2025 16,00 16,08 -0,99% 16,00 16,37 16,21 16,08 16,28 238 4.981.469
24/3/2025 16,11 16,24 +1,82% 15,85 16,38 16,23 16,00 16,24 405 7.775.270
21/3/2025 16,01 15,95 +0,19% 15,87 16,15 16,03 15,95 16,15 268 4.962.751
20/3/2025 16,13 15,92 -1,24% 15,86 16,19 16,00 15,92 16,01 296 5.506.481
19/3/2025 15,95 16,12 +0,75% 15,85 16,16 16,04 16,10 16,12 255 4.721.025
18/3/2025 15,99 16,00 +0,63% 15,76 16,06 15,93 15,85 16,00 358 5.325.666
17/3/2025 15,91 15,90 +0,38% 15,67 16,03 15,84 15,87 16,03 366 6.439.395
14/3/2025 15,58 15,84 +3,19% 15,47 15,84 15,70 15,80 15,84 382 5.430.092
13/3/2025 15,40 15,35 -1,16% 15,33 15,68 15,47 15,35 15,38 337 5.502.031
12/3/2025 15,55 15,53 +0,32% 15,41 15,80 15,49 15,45 15,53 330 5.472.288
11/3/2025 15,89 15,48 -1,40% 15,45 15,89 15,59 15,48 15,64 379 5.222.458
10/3/2025 16,01 15,70 -1,94% 15,50 16,09 15,67 15,67 15,70 399 6.384.509
7/3/2025 15,78 16,01 +1,07% 15,59 16,01 15,79 15,81 16,01 299 5.646.587
6/3/2025 15,95 15,84 -0,63% 15,50 15,98 15,74 15,75 15,86 387 7.148.734
5/3/2025 15,90 15,94 +2,44% 15,59 15,97 15,71 15,70 15,94 251 4.462.891
28/2/2025 15,77 15,56 -0,32% 15,56 15,81 15,69 15,56 15,60 274 4.701.421
27/2/2025 15,55 15,61 -0,26% 15,51 15,80 15,69 15,61 15,78 227 3.786.161
26/2/2025 15,66 15,65 +1,43% 15,50 15,79 15,63 15,65 15,74 218 4.155.315
25/2/2025 15,65 15,43 +0,92% 15,34 15,73 15,51 15,43 15,60 353 6.791.753
24/2/2025 15,52 15,29 -0,46% 15,20 16,00 15,47 15,29 15,63 361 7.381.189
21/2/2025 15,76 15,36 -1,54% 15,36 15,88 15,60 15,35 15,52 480 8.289.488
20/2/2025 16,27 15,60 -3,11% 15,51 16,36 15,85 15,60 16,14 557 9.729.398
19/2/2025 16,18 16,10 -1,47% 16,10 16,31 16,18 16,10 16,14 222 3.573.191
18/2/2025 16,46 16,34 +0,31% 16,11 16,46 16,27 16,17 16,35 272 4.914.575
17/2/2025 16,57 16,29 -0,91% 16,16 16,57 16,33 16,29 16,35 324 4.642.163
14/2/2025 16,30 16,44 +2,11% 16,16 16,49 16,33 16,35 16,50 263 4.423.855
13/2/2025 16,15 16,10 -0,37% 16,00 16,30 16,14 16,16 16,30 169 2.758.823
12/2/2025 16,59 16,16 -1,94% 16,16 16,59 16,28 16,16 16,33 288 5.238.878
11/2/2025 16,39 16,48 +0,43% 16,39 16,88 16,62 16,48 16,55 342 7.273.395
10/2/2025 15,87 16,41 +2,88% 15,87 16,57 16,32 16,41 16,49 380 7.800.836
7/2/2025 16,10 15,95 -1,24% 15,71 16,14 15,84 15,79 15,95 338 5.422.204
6/2/2025 15,87 16,15 +0,94% 15,70 16,15 15,89 15,93 16,15 279 5.041.057
5/2/2025 15,88 16,00 +0,76% 15,71 16,00 15,78 15,87 16,00 320 5.131.529
4/2/2025 16,00 15,88 -0,75% 15,80 16,09 15,95 15,85 16,08 428 5.482.479
3/2/2025 15,89 16,00 -0,50% 15,89 16,20 16,04 16,00 16,20 406 8.327.227
31/1/2025 16,50 16,08 -1,89% 15,70 16,66 16,33 15,88 16,08 357 6.359.512
30/1/2025 16,12 16,39 +1,42% 16,09 16,55 16,35 16,39 16,58 246 4.988.047
29/1/2025 16,20 16,16 -1,70% 16,12 16,49 16,27 16,16 16,21 215 3.967.044
28/1/2025 16,44 16,44 +1,04% 16,19 16,56 16,38 16,28 16,44 208 3.653.187
27/1/2025 16,21 16,27 +1,43% 15,85 16,39 16,21 16,22 16,27 258 4.491.497
24/1/2025 15,95 16,04 -1,11% 15,95 16,42 16,21 16,04 16,25 185 3.679.792
23/1/2025 16,15 16,22 +0,12% 16,06 16,29 16,17 16,10 16,14 176 2.871.804
22/1/2025 16,70 16,20 -2,00% 16,20 16,70 16,48 16,20 16,25 235 4.064.069
21/1/2025 16,14 16,53 +2,48% 16,01 16,68 16,44 16,50 16,76 262 4.227.765
20/1/2025 15,80 16,13 +0,94% 15,75 16,13 15,92 15,92 16,14 288 4.576.318
17/1/2025 15,85 15,98 +1,14% 15,71 16,05 15,89 15,78 16,01 280 5.108.486
16/1/2025 15,80 15,80 0,00% 15,63 16,01 15,76 15,69 15,80 283 3.702.418
15/1/2025 15,64 15,80 +0,96% 15,64 16,18 15,92 15,80 15,90 260 3.778.036
14/1/2025 15,90 15,65 +0,38% 15,64 15,92 15,73 15,65 15,89 214 3.666.348
13/1/2025 15,40 15,59 -2,38% 15,17 17,10 15,59 15,59 15,80 499 10.980.297
10/1/2025 15,71 15,97 +2,70% 15,41 15,97 15,55 15,47 15,97 389 6.665.523
9/1/2025 16,07 15,55 -2,93% 15,55 16,45 15,82 15,55 15,77 436 6.370.080
8/1/2025 16,00 16,02 -1,23% 16,00 16,33 16,09 16,02 16,09 394 6.638.168
7/1/2025 16,59 16,22 -1,34% 16,20 16,80 16,48 16,20 16,22 324 4.740.727
6/1/2025 16,34 16,44 +1,23% 16,11 16,62 16,39 16,26 16,44 360 6.970.118
3/1/2025 16,76 16,24 -2,17% 16,17 16,76 16,33 16,24 16,25 448 6.769.440
2/1/2025 17,17 16,60 -2,35% 16,52 17,29 16,69 16,60 16,80 433 6.377.581
30/12/2024 17,42 17,00 -1,45% 16,82 17,42 16,97 16,84 17,00 393 6.052.706
27/12/2024 17,53 17,25 +0,23% 16,92 17,57 17,09 17,03 17,25 358 6.213.704
26/12/2024 17,69 17,21 -2,22% 17,21 17,78 17,38 17,21 17,30 405 7.124.601
23/12/2024 17,82 17,60 -0,23% 17,37 17,88 17,55 17,40 17,60 381 7.081.920
20/12/2024 17,67 17,64 -2,22% 17,39 17,95 17,68 17,64 17,88 382 6.290.876
19/12/2024 18,45 18,04 -2,59% 17,72 18,59 18,20 17,82 18,04 339 9.162.872
18/12/2024 19,35 18,52 -3,79% 18,29 19,35 18,78 18,34 18,52 322 7.939.978
17/12/2024 18,71 19,25 +1,05% 18,71 19,50 19,18 18,92 19,25 359 10.323.099
16/12/2024 18,97 19,05 -1,09% 18,85 19,33 19,08 19,05 19,26 440 8.150.519
13/12/2024 19,80 19,26 -1,03% 19,05 19,80 19,40 19,01 19,26 250 6.083.241
12/12/2024 19,57 19,46 -2,55% 19,46 19,97 19,73 19,46 19,74 240 5.501.661
11/12/2024 20,09 19,97 -1,19% 19,83 20,20 19,98 19,97 20,20 260 6.962.483
10/12/2024 19,99 20,21 +1,35% 19,88 20,21 20,01 19,99 20,21 272 7.749.540
9/12/2024 19,58 19,94 +2,26% 19,57 20,19 19,94 19,94 20,08 400 10.914.255
6/12/2024 19,91 19,50 -1,66% 19,50 20,13 19,85 19,50 19,80 274 6.152.363
5/12/2024 19,51 19,83 -0,15% 19,51 20,03 19,86 19,83 19,99 285 7.758.108
4/12/2024 19,90 19,86 -1,63% 19,86 20,19 20,00 19,86 19,95 281 8.074.696
3/12/2024 19,73 20,19 +3,01% 19,63 20,19 19,93 20,06 20,19 398 11.573.679
2/12/2024 19,28 19,60 +0,98% 18,98 19,79 19,61 19,60 19,74 421 12.976.399
29/11/2024 19,66 19,41 -1,32% 19,40 20,21 19,70 19,00 19,47 351 10.245.408
28/11/2024 19,28 19,67 0,00% 19,28 20,14 19,82 19,49 19,80 407 13.399.935
27/11/2024 19,02 19,67 +1,34% 19,02 19,78 19,59 19,35 19,67 273 6.946.159
26/11/2024 19,32 19,41 -0,67% 19,32 19,71 19,55 19,40 19,60 284 8.299.487
25/11/2024 19,25 19,54 +0,67% 19,08 19,69 19,42 19,40 19,70 349 9.360.752
22/11/2024 18,91 19,41 +3,24% 18,91 19,50 19,22 19,28 19,50 321 10.566.470
21/11/2024 18,61 18,80 -1,26% 18,61 19,34 19,12 18,80 19,30 446 9.225.313
19/11/2024 19,00 19,04 -1,81% 18,76 19,16 18,99 19,03 19,13 330 10.064.143
18/11/2024 19,21 19,39 +0,99% 19,11 19,54 19,37 19,40 19,50 579 17.401.670
14/11/2024 18,37 19,20 +2,40% 18,31 19,25 19,05 19,07 19,20 310 7.614.050
13/11/2024 18,70 18,75 +0,11% 18,40 18,94 18,67 18,75 18,89 320 9.085.177
12/11/2024 18,93 18,73 -3,05% 18,65 19,39 18,94 18,70 18,95 348 10.385.438
11/11/2024 19,30 19,32 -0,67% 19,05 19,43 19,23 19,30 19,40 491 14.366.060
8/11/2024 19,72 19,45 -3,38% 19,31 19,99 19,51 19,38 19,51 445 13.270.958
7/11/2024 19,84 20,13 +5,39% 19,65 20,15 19,88 19,90 20,13 654 21.461.999
6/11/2024 18,29 19,10 +5,52% 18,29 19,90 19,19 19,00 19,80 917 30.057.526
5/11/2024 18,04 18,10 +0,06% 18,04 18,27 18,12 18,10 18,13 353 8.562.441
4/11/2024 17,80 18,09 +2,55% 17,64 18,11 17,87 17,89 18,11 390 10.217.345
1/11/2024 17,78 17,64 -2,00% 17,30 17,98 17,58 17,60 17,64 347 9.301.293
31/10/2024 17,38 18,00 +1,69% 17,38 18,12 17,81 17,78 18,00 402 10.750.043
30/10/2024 17,50 17,70 +0,85% 17,31 17,73 17,62 17,57 17,70 345 9.589.576
29/10/2024 17,52 17,55 +0,17% 17,39 17,66 17,57 17,55 17,62 306 7.837.718
28/10/2024 17,22 17,52 +1,33% 17,22 17,58 17,46 17,49 17,57 449 9.384.665
25/10/2024 17,08 17,29 +1,23% 17,04 17,32 17,24 17,27 17,29 309 6.693.095
24/10/2024 16,88 17,08 +0,53% 16,88 17,08 16,99 16,96 17,08 261 5.489.983
23/10/2024 16,41 16,99 +0,41% 16,41 16,99 16,82 16,92 16,99 315 8.343.467
22/10/2024 16,20 16,92 +1,74% 16,20 16,92 16,63 16,81 16,92 276 5.161.193
21/10/2024 16,41 16,63 +0,85% 16,26 16,71 16,58 16,57 16,63 341 6.063.280
18/10/2024 16,06 16,49 +2,36% 16,06 16,60 16,42 16,33 16,55 246 4.166.623
17/10/2024 16,25 16,11 -1,23% 16,10 16,29 16,18 16,11 16,19 325 4.713.805
16/10/2024 16,35 16,31 -0,91% 16,28 16,59 16,41 16,30 16,46 258 5.082.902
15/10/2024 16,57 16,46 -0,66% 16,26 16,63 16,38 16,38 16,46 283 5.109.319
14/10/2024 16,60 16,57 -0,36% 16,11 16,60 16,35 16,38 16,57 404 6.738.280
11/10/2024 16,77 16,63 -1,01% 16,20 16,90 16,49 16,54 16,63 389 7.542.673
10/10/2024 16,73 16,80 0,00% 16,62 17,01 16,88 16,80 16,95 241 4.330.304
9/10/2024 16,59 16,80 +0,18% 16,20 16,97 16,82 16,80 16,88 359 6.548.961
8/10/2024 17,11 16,77 -1,47% 16,74 17,11 16,86 16,77 16,87 333 6.078.820
7/10/2024 16,88 17,02 +0,24% 16,77 17,15 16,99 17,02 17,11 403 7.661.192
4/10/2024 16,71 16,98 +0,59% 16,61 17,05 16,90 16,95 16,98 282 5.259.066
3/10/2024 17,02 16,88 -2,20% 16,72 17,12 16,85 16,73 16,88 277 4.964.113
2/10/2024 16,90 17,26 +1,71% 16,90 17,44 17,23 17,26 17,28 408 8.734.119
1/10/2024 16,87 16,97 +0,12% 16,83 17,08 16,93 16,92 16,97 358 7.103.899
30/9/2024 16,82 16,95 +0,18% 16,81 17,16 16,99 16,95 16,96 378 7.449.879
26/9/2024 16,75 16,92 +2,79% 16,30 17,01 16,84 16,92 16,97 413 9.465.434
25/9/2024 16,70 16,46 -1,32% 16,26 16,75 16,46 16,25 16,46 309 5.853.422
24/9/2024 15,94 16,68 +4,64% 15,94 16,76 16,53 16,67 16,68 436 7.976.146
23/9/2024 16,25 15,94 -1,30% 15,87 16,25 15,97 15,92 16,05 472 7.910.879
20/9/2024 16,50 16,15 -2,24% 16,10 16,50 16,31 16,15 16,35 375 6.587.585
19/9/2024 16,46 16,52 +0,36% 16,46 16,84 16,58 16,52 16,55 267 5.162.335
18/9/2024 16,52 16,46 0,00% 16,21 16,58 16,47 16,46 16,56 325 6.400.363
17/9/2024 16,42 16,46 +0,12% 16,17 16,55 16,38 16,39 16,46 289 6.181.193
16/9/2024 16,68 16,44 -1,56% 16,44 16,84 16,57 16,44 16,63 448 7.891.854
13/9/2024 16,65 16,70 +0,36% 16,58 16,82 16,74 16,70 16,82 373 7.302.970
12/9/2024 16,49 16,64 +0,36% 16,37 16,65 16,54 16,52 16,65 338 5.546.466
11/9/2024 16,52 16,58 +1,41% 16,31 16,70 16,56 16,56 16,59 328 6.204.701
10/9/2024 16,20 16,35 -0,37% 16,20 16,59 16,40 16,35 16,53 366 7.218.800
9/9/2024 16,50 16,41 +0,24% 16,21 16,68 16,55 16,40 16,41 465 9.684.595
6/9/2024 16,30 16,37 -0,55% 16,16 16,51 16,33 16,19 16,37 399 7.450.505
5/9/2024 16,35 16,46 +0,67% 16,25 16,46 16,36 16,38 16,46 399 6.514.267
4/9/2024 15,87 16,35 +2,77% 15,87 16,38 16,25 16,27 16,35 444 10.232.091
3/9/2024 16,06 15,91 -1,49% 15,85 16,26 15,96 15,91 16,00 634 10.809.421
2/9/2024 16,25 16,15 -0,37% 16,06 16,26 16,18 16,15 16,26 568 8.998.819
30/8/2024 16,29 16,21 -0,25% 16,09 16,29 16,18 16,21 16,29 563 9.898.931
29/8/2024 16,05 16,25 +1,56% 15,85 16,30 16,22 16,24 16,30 444 8.154.397
28/8/2024 16,05 16,00 -0,37% 15,84 16,05 15,92 15,97 16,00 365 5.517.895
27/8/2024 16,13 16,06 -0,68% 16,06 16,25 16,15 16,05 16,06 355 5.724.275
26/8/2024 16,30 16,17 -0,61% 16,09 16,35 16,25 16,17 16,30 470 9.102.216
23/8/2024 16,21 16,27 +1,31% 15,80 16,29 16,13 16,26 16,27 403 8.168.371
22/8/2024 16,42 16,06 -1,59% 16,00 16,42 16,10 16,04 16,06 390 8.830.317
21/8/2024 15,96 16,32 +3,29% 15,81 16,34 16,14 16,32 16,35 526 10.783.099
20/8/2024 15,90 15,80 +0,13% 15,57 16,00 15,70 15,77 15,80 780 11.652.100
19/8/2024 15,65 15,78 +1,87% 15,52 15,79 15,67 15,75 15,78 535 10.715.215
16/8/2024 15,75 15,49 -0,64% 15,41 16,00 15,48 15,48 15,52 446 7.945.017
15/8/2024 15,60 15,59 +0,97% 15,48 15,66 15,57 15,58 15,59 415 7.348.600
14/8/2024 15,72 15,44 -0,77% 15,42 15,79 15,49 15,44 15,60 514 8.585.353
13/8/2024 16,00 15,56 -1,14% 15,56 16,00 15,72 15,56 15,75 448 7.604.481
12/8/2024 15,65 15,74 -0,13% 15,59 15,85 15,75 15,75 15,79 460 8.264.301
9/8/2024 15,60 15,76 +0,96% 15,60 15,76 15,69 15,62 15,76 468 6.780.733
8/8/2024 15,63 15,61 +0,90% 15,44 15,81 15,57 15,61 15,62 475 6.991.313
7/8/2024 15,34 15,47 +1,11% 15,34 15,61 15,45 15,47 15,55 473 7.554.644
6/8/2024 15,53 15,30 -1,16% 15,21 15,53 15,33 15,34 15,50 626 11.093.459
5/8/2024 15,50 15,48 -0,51% 15,05 15,59 15,35 15,45 15,48 957 16.045.970
2/8/2024 16,20 15,56 -4,89% 15,52 16,20 15,69 15,56 15,69 964 18.218.285
1/8/2024 16,05 16,36 +1,24% 15,95 16,43 16,13 15,95 16,40 714 11.607.263
31/7/2024 16,30 16,16 -0,25% 16,01 16,30 16,14 16,11 16,16 557 7.350.441
30/7/2024 16,00 16,20 +0,31% 15,80 16,20 15,98 16,10 16,20 507 6.985.430
29/7/2024 15,95 16,15 -0,74% 15,95 16,26 16,06 16,04 16,15 408 7.034.387
26/7/2024 16,19 16,27 +0,81% 15,89 16,27 16,06 16,18 16,27 458 7.028.279
25/7/2024 15,89 16,14 +2,48% 15,71 16,33 16,06 16,14 16,20 447 8.960.548
24/7/2024 16,04 15,75 -1,38% 15,64 16,04 15,81 15,75 15,83 758 12.458.066
23/7/2024 16,62 15,97 -3,68% 15,92 16,62 16,10 15,97 16,10 798 12.534.493
22/7/2024 16,57 16,58 -0,12% 16,49 16,68 16,60 16,57 16,68 537 7.136.681
19/7/2024 16,64 16,60 -0,30% 16,33 16,64 16,51 16,58 16,60 312 6.048.028
18/7/2024 16,85 16,65 -0,95% 16,44 16,87 16,66 16,45 16,65 484 7.172.253
17/7/2024 16,75 16,81 +0,42% 16,73 16,90 16,80 16,76 16,88 421 9.191.123
16/7/2024 16,47 16,74 +2,32% 16,28 16,74 16,46 16,70 16,74 543 8.882.544
15/7/2024 16,31 16,36 +0,55% 16,19 16,47 16,35 16,36 16,45 497 7.808.691
12/7/2024 16,25 16,27 +0,06% 16,15 16,31 16,24 16,24 16,27 511 7.339.343
11/7/2024 15,95 16,26 +1,75% 15,94 16,26 16,14 16,18 16,26 446 7.343.059
10/7/2024 16,10 15,98 -0,81% 15,95 16,20 16,03 15,98 15,99 461 7.958.161
9/7/2024 15,98 16,11 +1,07% 15,82 16,18 15,99 16,10 16,11 416 6.462.313
8/7/2024 16,16 15,94 -0,38% 15,94 16,32 16,03 15,94 16,00 661 11.105.126
5/7/2024 16,35 16,00 -1,84% 15,95 16,44 16,18 16,00 16,14 772 11.463.560
4/7/2024 16,34 16,30 -1,15% 16,26 16,48 16,35 16,30 16,46 458 7.563.353
3/7/2024 16,35 16,49 +0,55% 16,27 16,67 16,51 16,30 16,49 486 9.510.287
2/7/2024 16,24 16,40 +0,37% 16,07 16,47 16,34 16,36 16,40 468 8.413.738
1/7/2024 16,31 16,34 +0,18% 16,14 16,45 16,24 16,22 16,34 614 10.627.966
28/6/2024 16,29 16,31 +0,37% 16,16 16,40 16,29 16,31 16,40 479 9.779.148
27/6/2024 16,10 16,25 +0,25% 16,05 16,32 16,16 16,14 16,25 399 6.890.908
26/6/2024 16,08 16,21 +1,12% 15,93 16,24 16,14 16,15 16,22 445 6.892.215
25/6/2024 16,08 16,03 -0,06% 15,85 16,09 15,94 15,98 16,03 542 7.582.079
24/6/2024 15,92 16,04 +1,01% 15,84 16,12 16,00 16,01 16,09 383 7.698.014
21/6/2024 15,73 15,88 +1,93% 15,53 16,04 15,83 15,87 16,02 455 7.205.944
20/6/2024 15,64 15,58 +0,78% 15,54 15,81 15,69 15,58 15,80 386 7.117.622
19/6/2024 15,25 15,46 +2,05% 15,15 15,67 15,29 15,39 15,50 413 6.931.142
18/6/2024 15,14 15,15 0,00% 15,12 15,39 15,24 15,12 15,15 422 7.318.870
17/6/2024 15,23 15,15 -0,53% 15,05 15,29 15,12 15,15 15,19 596 9.565.876
14/6/2024 15,59 15,23 -1,74% 15,22 15,61 15,32 15,23 15,31 618 11.686.925
13/6/2024 15,69 15,50 -0,51% 15,47 15,73 15,58 15,50 15,59 561 7.626.702
12/6/2024 15,60 15,58 +1,10% 15,41 15,78 15,53 15,50 15,58 413 7.507.849
11/6/2024 15,25 15,41 +1,25% 15,12 15,55 15,33 15,41 15,56 557 9.534.243
10/6/2024 15,31 15,22 -0,33% 15,21 15,32 15,26 15,22 15,31 602 11.216.854
7/6/2024 15,45 15,27 -2,05% 15,17 15,50 15,27 15,27 15,30 712 11.800.226
6/6/2024 15,56 15,59 +0,71% 15,38 15,62 15,53 15,46 15,59 576 10.346.581
5/6/2024 15,70 15,48 -0,77% 15,41 15,72 15,53 15,41 15,53 717 12.413.446
4/6/2024 15,81 15,60 -0,57% 15,48 15,81 15,57 15,60 15,66 735 13.145.606
3/6/2024 16,27 15,69 -3,51% 15,69 16,27 15,93 15,69 15,76 1.132 18.794.573
31/5/2024 16,46 16,26 -0,85% 16,16 16,46 16,26 16,20 16,40 602 12.284.736
29/5/2024 16,65 16,40 +0,68% 16,19 16,65 16,28 16,38 16,44 761 10.897.621
28/5/2024 16,35 16,29 -0,61% 16,29 16,60 16,44 16,29 16,38 686 10.666.615
27/5/2024 16,40 16,39 -0,67% 16,23 16,46 16,31 16,36 16,48 906 14.949.648
24/5/2024 16,50 16,50 +0,67% 16,40 16,82 16,64 16,44 16,50 581 9.440.372
23/5/2024 16,60 16,39 -1,09% 16,25 16,60 16,36 16,37 16,45 506 10.118.929
22/5/2024 16,84 16,57 -1,07% 16,41 17,06 16,54 16,43 16,57 753 11.163.783
21/5/2024 17,05 16,75 -1,53% 16,74 17,18 16,93 16,75 16,86 779 14.790.977
20/5/2024 17,24 17,01 -1,10% 16,91 17,29 17,02 17,01 17,04 960 12.340.255
17/5/2024 17,56 17,20 -1,71% 17,20 17,70 17,45 17,20 17,29 502 9.926.853
16/5/2024 17,22 17,50 +0,52% 17,19 17,80 17,48 17,50 17,73 679 18.058.762
15/5/2024 17,32 17,41 +0,29% 17,20 17,47 17,34 17,41 17,46 670 14.983.594
14/5/2024 17,44 17,36 -0,12% 17,24 17,55 17,36 17,36 17,43 447 9.925.688
13/5/2024 17,16 17,38 +1,52% 17,16 17,38 17,31 17,30 17,38 934 12.512.920
10/5/2024 17,44 17,12 -1,67% 17,05 17,47 17,18 17,12 17,16 704 11.452.557
9/5/2024 17,48 17,41 +0,35% 17,24 17,55 17,38 17,36 17,41 559 11.061.096
8/5/2024 17,41 17,35 -0,29% 17,09 17,50 17,33 17,35 17,41 929 11.574.031
7/5/2024 17,50 17,40 -0,68% 17,24 17,61 17,39 17,40 17,44 771 15.253.335
6/5/2024 17,27 17,52 +0,98% 17,22 17,70 17,54 17,46 17,52 691 17.058.323
3/5/2024 16,92 17,35 +3,34% 16,83 17,37 17,22 17,22 17,35 672 16.822.906
2/5/2024 16,27 16,79 +3,45% 16,22 16,81 16,45 16,64 16,80 654 12.536.554
30/4/2024 16,56 16,23 -1,76% 16,16 16,56 16,26 16,20 16,30 584 9.470.712
29/4/2024 16,30 16,52 +1,35% 16,26 16,56 16,43 16,45 16,52 509 8.513.889
26/4/2024 16,14 16,30 +1,81% 16,00 16,37 16,17 16,30 16,35 455 9.503.120
25/4/2024 16,36 16,01 -1,54% 16,00 16,36 16,06 16,01 16,15 603 11.197.623
24/4/2024 16,49 16,26 -0,73% 16,08 16,89 16,34 16,26 16,36 711 13.584.201
23/4/2024 17,26 16,38 -5,10% 16,33 17,26 16,66 16,38 16,49 1.336 22.835.634
22/4/2024 17,19 17,26 +0,41% 16,75 17,38 17,09 17,14 17,26 789 15.214.498
19/4/2024 16,99 17,19 +1,42% 16,78 17,19 16,91 17,01 17,19 1.079 14.950.759

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.