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.

GGBR3F - GERDAU - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,14 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
18/4/2024 17,29 16,95 -17,96% 16,84 17,29 17,03 16,90 16,95 1.502 31.461.645
17/4/2024 20,62 20,66 +1,72% 20,30 20,91 20,60 20,60 20,66 983 23.789.303
16/4/2024 20,65 20,31 -1,74% 20,08 20,75 20,31 20,15 20,31 890 10.800.969
15/4/2024 20,05 20,67 +3,09% 20,01 20,95 20,67 20,67 20,75 619 18.778.200
12/4/2024 20,45 20,05 -1,72% 19,90 20,64 20,12 20,05 20,15 702 12.003.332
11/4/2024 20,60 20,40 -0,97% 20,29 20,60 20,43 20,40 20,47 304 7.139.655
10/4/2024 20,56 20,60 +0,49% 20,44 20,71 20,57 20,60 20,61 388 9.762.506
9/4/2024 20,84 20,50 -1,44% 20,41 20,89 20,63 20,50 20,71 499 11.732.833
8/4/2024 20,34 20,80 +1,96% 20,34 20,80 20,64 20,68 20,80 487 10.544.849
5/4/2024 20,54 20,40 -0,44% 20,06 20,60 20,37 20,35 20,40 409 10.211.348
4/4/2024 20,29 20,49 +1,14% 20,23 20,80 20,57 20,49 20,60 405 10.362.269
3/4/2024 20,17 20,26 +1,20% 20,00 20,37 20,19 20,26 20,35 368 8.661.581
2/4/2024 20,14 20,02 +0,10% 19,96 20,29 20,11 20,02 20,27 460 11.576.294
1/4/2024 20,02 20,00 -0,30% 19,98 20,21 20,08 20,00 20,11 566 13.144.796
28/3/2024 19,78 20,06 +0,91% 19,70 20,07 19,88 20,00 20,07 478 9.521.963
27/3/2024 19,49 19,88 +1,90% 19,32 19,90 19,65 19,88 19,89 381 7.891.867
26/3/2024 19,48 19,51 +0,36% 19,22 19,51 19,33 19,32 19,51 515 10.823.692
25/3/2024 19,67 19,44 -1,17% 19,40 19,71 19,50 19,40 19,47 646 12.045.636
22/3/2024 19,93 19,67 -1,11% 19,45 19,93 19,61 19,52 19,67 673 12.761.348
21/3/2024 19,75 19,89 +1,02% 19,55 19,90 19,77 19,88 19,89 452 9.127.328
20/3/2024 19,56 19,69 +0,66% 19,38 19,70 19,54 19,64 19,69 666 12.566.654
19/3/2024 19,47 19,56 +0,67% 19,47 19,73 19,62 19,56 19,69 650 12.550.037
18/3/2024 19,03 19,43 +2,32% 18,91 19,49 19,22 19,33 19,43 724 16.925.167
15/3/2024 19,43 18,99 -2,06% 18,71 19,43 18,93 18,99 19,00 1.296 23.331.270
14/3/2024 19,85 19,39 -2,61% 19,31 20,07 19,57 19,39 19,48 1.014 16.591.296
13/3/2024 19,63 19,91 +0,96% 19,60 19,99 19,82 19,70 19,91 809 16.597.812
12/3/2024 19,58 19,72 +0,72% 19,58 19,75 19,63 19,61 19,72 475 7.598.024
11/3/2024 19,58 19,58 +0,31% 19,42 19,72 19,57 19,57 19,75 498 10.275.458
8/3/2024 19,63 19,52 -0,96% 19,50 19,69 19,56 0,00 0,00 555 10.088.421
7/3/2024 19,74 19,71 +0,05% 19,50 19,76 19,60 19,52 19,71 666 12.034.481
6/3/2024 19,97 19,70 -0,91% 19,66 20,14 19,85 19,70 19,85 600 8.622.251
5/3/2024 19,74 19,88 +0,81% 19,57 20,26 19,81 19,87 20,03 557 9.494.636
4/3/2024 20,55 19,72 -3,80% 19,55 20,60 20,20 19,75 19,95 546 11.975.836
1/3/2024 20,22 20,50 +1,64% 20,02 20,55 20,37 20,24 20,50 672 15.732.655
29/2/2024 20,20 20,17 -0,10% 20,02 20,23 20,13 20,10 20,17 684 12.373.464
28/2/2024 20,10 20,19 +1,00% 19,88 20,20 20,04 20,19 20,20 441 9.412.838
27/2/2024 19,85 19,99 +1,22% 19,85 20,14 20,04 19,99 20,15 408 8.178.623
26/2/2024 19,97 19,75 -0,50% 19,71 20,00 19,80 19,75 19,89 548 10.737.253
23/2/2024 20,13 19,85 -0,95% 19,71 20,19 19,89 0,00 0,00 592 12.856.949
22/2/2024 20,20 20,04 -0,79% 19,94 20,26 20,08 20,00 20,13 491 9.362.721
21/2/2024 20,02 20,20 +0,90% 19,67 20,42 20,11 20,05 20,20 758 17.534.004
20/2/2024 20,00 20,02 -0,40% 19,80 20,10 19,97 20,02 20,06 567 10.367.128
19/2/2024 19,98 20,10 +0,80% 19,75 20,10 19,91 19,99 20,10 581 12.476.336
16/2/2024 19,42 19,94 +2,57% 19,42 20,05 19,83 19,94 20,03 575 10.847.894
15/2/2024 19,43 19,44 +0,05% 19,43 19,75 19,57 19,44 19,55 678 12.247.396
14/2/2024 19,73 19,43 -1,17% 19,42 19,75 19,51 19,43 19,51 809 14.526.300
9/2/2024 20,10 19,66 -2,04% 19,66 20,26 19,86 0,00 0,00 862 18.268.575
8/2/2024 20,38 20,07 -1,52% 20,05 20,38 20,17 20,07 20,16 556 9.292.788
7/2/2024 20,15 20,38 +1,34% 20,15 20,38 20,24 20,30 20,39 473 7.959.702
6/2/2024 20,04 20,11 +1,00% 20,00 20,40 20,21 20,11 20,23 776 10.729.909
5/2/2024 20,03 19,91 -0,70% 19,72 20,10 19,92 19,90 20,00 600 11.124.534
2/2/2024 19,72 20,05 +2,14% 19,67 20,20 20,03 20,03 20,05 537 11.940.348
1/2/2024 19,80 19,63 -0,66% 19,63 19,99 19,74 19,63 19,64 722 16.014.977
31/1/2024 19,90 19,76 -0,60% 19,76 20,06 19,87 19,76 19,94 633 14.062.593
30/1/2024 19,94 19,88 -0,35% 19,71 20,03 19,87 19,88 20,06 573 12.898.916
29/1/2024 20,51 19,95 -0,75% 19,95 20,51 20,10 19,95 20,06 521 11.231.896
26/1/2024 20,24 20,10 -0,30% 20,09 20,48 20,29 20,10 20,36 488 11.321.188
25/1/2024 20,40 20,16 -0,54% 20,13 20,50 20,25 20,16 20,39 472 8.992.903
24/1/2024 20,14 20,27 +2,12% 20,00 20,38 20,26 20,27 20,32 464 10.555.846
23/1/2024 19,54 19,85 +1,69% 19,54 19,99 19,86 19,85 19,99 509 11.139.627
22/1/2024 19,88 19,52 -0,81% 19,47 19,88 19,62 19,52 19,53 865 15.580.996

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.