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.
GGBR4 - GERDAU - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 24,03 | 24,13 | -2,11% | 23,80 | 24,24 | 24,05 | 24,12 | 24,14 | 25.689 | 31.319.155.000 |
| 2/6/2026 | 23,25 | 24,65 | +6,53% | 23,24 | 24,65 | 24,24 | 24,63 | 24,65 | 34.802 | 46.185.530.500 |
| 1/6/2026 | 22,83 | 23,14 | +1,62% | 22,45 | 23,26 | 22,91 | 23,07 | 23,15 | 21.627 | 26.409.696.600 |
| 29/5/2026 | 23,48 | 22,77 | -3,11% | 22,74 | 23,48 | 22,96 | 22,77 | 22,78 | 26.727 | 59.356.536.200 |
| 28/5/2026 | 23,81 | 23,50 | -1,01% | 23,37 | 24,04 | 23,60 | 23,50 | 23,53 | 20.568 | 24.924.922.300 |
| 27/5/2026 | 24,02 | 23,74 | +0,55% | 23,31 | 24,05 | 23,70 | 23,74 | 23,75 | 25.321 | 23.007.596.400 |
| 26/5/2026 | 24,04 | 23,61 | -2,36% | 23,39 | 24,18 | 23,62 | 23,60 | 23,61 | 16.111 | 18.309.761.800 |
| 25/5/2026 | 24,01 | 24,18 | +0,71% | 23,78 | 24,23 | 24,03 | 24,14 | 24,18 | 6.155 | 7.809.974.100 |
| 22/5/2026 | 23,42 | 24,01 | +2,17% | 23,34 | 24,01 | 23,78 | 24,01 | 24,02 | 10.459 | 12.500.855.500 |
| 21/5/2026 | 23,29 | 23,50 | +0,13% | 23,11 | 23,62 | 23,41 | 23,50 | 23,55 | 11.536 | 13.337.558.800 |
| 20/5/2026 | 23,13 | 23,47 | +1,95% | 23,07 | 23,67 | 23,40 | 23,46 | 23,48 | 12.525 | 16.640.939.100 |
| 19/5/2026 | 23,00 | 23,02 | -1,03% | 22,81 | 23,27 | 23,07 | 23,02 | 23,05 | 11.899 | 13.730.998.500 |
| 18/5/2026 | 23,29 | 23,26 | -0,34% | 23,05 | 23,60 | 23,35 | 23,25 | 23,26 | 20.029 | 18.834.793.700 |
| 15/5/2026 | 22,91 | 23,34 | -1,02% | 22,72 | 23,54 | 23,18 | 23,31 | 23,40 | 19.255 | 21.900.275.500 |
| 14/5/2026 | 23,59 | 23,58 | +0,38% | 23,23 | 23,79 | 23,49 | 23,54 | 23,58 | 15.566 | 15.337.516.100 |
| 13/5/2026 | 23,62 | 23,49 | -0,55% | 23,41 | 24,17 | 23,63 | 23,49 | 23,53 | 24.760 | 55.193.506.000 |
| 12/5/2026 | 23,55 | 23,62 | -0,34% | 22,93 | 23,75 | 23,34 | 23,57 | 23,63 | 19.614 | 22.531.088.000 |
| 11/5/2026 | 23,82 | 23,70 | -0,75% | 23,57 | 24,04 | 23,76 | 23,66 | 23,71 | 12.893 | 14.680.700.700 |
| 8/5/2026 | 23,92 | 23,88 | +0,46% | 23,68 | 24,08 | 23,87 | 23,88 | 23,90 | 13.751 | 26.133.985.600 |
| 7/5/2026 | 24,34 | 23,77 | -2,42% | 23,66 | 24,44 | 23,83 | 23,75 | 23,79 | 18.189 | 17.339.335.300 |
| 6/5/2026 | 23,80 | 24,36 | +2,57% | 23,77 | 24,61 | 24,31 | 24,35 | 24,37 | 27.617 | 33.396.841.000 |
| 5/5/2026 | 22,60 | 23,75 | +4,86% | 22,60 | 23,75 | 23,32 | 23,67 | 23,75 | 19.111 | 37.664.236.800 |
| 4/5/2026 | 22,60 | 22,65 | +0,18% | 22,40 | 22,77 | 22,58 | 22,62 | 22,65 | 15.035 | 17.365.036.600 |
| 30/4/2026 | 22,56 | 22,61 | +0,67% | 22,43 | 22,95 | 22,74 | 22,61 | 22,63 | 21.107 | 30.015.162.600 |
| 29/4/2026 | 22,61 | 22,46 | -0,44% | 22,34 | 23,09 | 22,72 | 22,45 | 22,46 | 27.482 | 36.026.553.400 |
| 28/4/2026 | 22,22 | 22,56 | +4,16% | 21,76 | 22,77 | 22,26 | 22,55 | 22,57 | 34.632 | 47.346.676.600 |
| 27/4/2026 | 21,71 | 21,66 | -0,51% | 21,53 | 22,01 | 21,66 | 21,64 | 21,71 | 17.613 | 20.724.203.200 |
| 24/4/2026 | 21,63 | 21,77 | +0,42% | 21,58 | 22,03 | 21,75 | 21,73 | 21,78 | 13.677 | 12.761.194.700 |
| 23/4/2026 | 21,68 | 21,68 | -0,18% | 21,43 | 21,85 | 21,69 | 21,66 | 21,69 | 17.876 | 26.944.226.500 |
| 22/4/2026 | 21,26 | 21,72 | +1,31% | 21,19 | 21,84 | 21,66 | 21,62 | 21,73 | 28.483 | 30.342.562.000 |
| 20/4/2026 | 21,50 | 21,44 | -0,46% | 21,36 | 21,64 | 21,48 | 21,44 | 21,50 | 14.662 | 16.049.068.100 |
| 17/4/2026 | 22,23 | 21,54 | +0,05% | 21,54 | 22,23 | 21,78 | 21,53 | 21,56 | 20.711 | 24.654.505.200 |
| 16/4/2026 | 21,93 | 21,53 | -1,24% | 21,36 | 22,09 | 21,65 | 21,51 | 21,53 | 20.359 | 25.022.260.100 |
| 15/4/2026 | 21,53 | 21,80 | +0,93% | 21,47 | 21,87 | 21,70 | 21,77 | 21,81 | 25.347 | 26.061.479.000 |
| 14/4/2026 | 21,19 | 21,60 | +2,27% | 21,08 | 21,62 | 21,47 | 21,57 | 21,60 | 24.763 | 22.092.472.700 |
| 13/4/2026 | 21,27 | 21,12 | -0,80% | 20,97 | 21,35 | 21,12 | 21,12 | 21,15 | 21.396 | 23.860.635.600 |
| 10/4/2026 | 21,33 | 21,29 | -0,19% | 21,22 | 21,57 | 21,36 | 21,29 | 21,37 | 22.104 | 26.205.556.100 |
| 9/4/2026 | 20,53 | 21,33 | +4,35% | 20,36 | 21,36 | 21,12 | 21,32 | 21,34 | 36.954 | 34.711.253.600 |
| 8/4/2026 | 20,53 | 20,44 | +3,76% | 20,24 | 20,63 | 20,47 | 20,43 | 20,50 | 37.222 | 44.421.953.900 |
| 7/4/2026 | 19,50 | 19,70 | +0,41% | 19,40 | 19,81 | 19,63 | 19,65 | 19,70 | 24.196 | 31.167.588.600 |
| 6/4/2026 | 19,86 | 19,62 | -0,96% | 19,47 | 19,99 | 19,59 | 19,62 | 19,65 | 18.722 | 15.198.659.600 |
| 2/4/2026 | 19,05 | 19,81 | +0,46% | 18,99 | 19,81 | 19,56 | 19,71 | 19,81 | 17.985 | 21.433.984.700 |
| 1/4/2026 | 19,50 | 19,72 | +3,79% | 19,36 | 19,92 | 19,75 | 19,71 | 19,73 | 22.311 | 34.889.859.100 |
| 31/3/2026 | 18,62 | 19,00 | +3,49% | 18,47 | 19,00 | 18,82 | 18,93 | 19,00 | 18.955 | 26.300.126.600 |
| 30/3/2026 | 18,30 | 18,36 | +1,27% | 18,24 | 18,55 | 18,36 | 18,32 | 18,36 | 13.212 | 14.661.998.800 |
| 27/3/2026 | 18,44 | 18,13 | -1,63% | 18,09 | 18,45 | 18,23 | 18,12 | 18,15 | 8.873 | 8.284.397.900 |
| 26/3/2026 | 18,31 | 18,43 | -0,16% | 18,25 | 18,68 | 18,40 | 18,40 | 18,43 | 12.487 | 15.290.350.800 |
| 25/3/2026 | 18,44 | 18,46 | +1,21% | 18,27 | 18,57 | 18,41 | 18,44 | 18,46 | 17.285 | 15.954.082.100 |
| 24/3/2026 | 17,91 | 18,24 | +1,33% | 17,83 | 18,28 | 18,15 | 18,22 | 18,25 | 11.470 | 12.976.175.000 |
| 23/3/2026 | 17,84 | 18,00 | +3,15% | 17,69 | 18,27 | 18,05 | 17,99 | 18,00 | 20.576 | 26.414.924.200 |
| 20/3/2026 | 17,28 | 17,45 | -0,23% | 17,19 | 17,48 | 17,40 | 17,44 | 17,46 | 14.020 | 34.547.321.000 |
| 19/3/2026 | 17,00 | 17,49 | +0,58% | 16,79 | 17,54 | 17,25 | 17,49 | 17,51 | 16.140 | 18.038.564.400 |
| 18/3/2026 | 17,46 | 17,39 | -1,53% | 17,33 | 17,59 | 17,41 | 17,37 | 17,40 | 19.945 | 19.639.344.200 |
| 17/3/2026 | 17,87 | 17,66 | -0,79% | 17,53 | 17,94 | 17,65 | 17,65 | 17,67 | 19.492 | 15.444.663.900 |
| 16/3/2026 | 18,01 | 17,80 | +0,39% | 17,71 | 18,07 | 17,82 | 17,75 | 17,80 | 17.912 | 12.430.263.100 |
| 13/3/2026 | 18,10 | 17,73 | -1,66% | 17,68 | 18,30 | 17,99 | 17,73 | 17,77 | 27.108 | 29.884.112.200 |
| 12/3/2026 | 18,57 | 18,03 | -3,43% | 17,95 | 18,57 | 18,08 | 18,03 | 18,07 | 25.581 | 26.327.430.400 |
| 11/3/2026 | 18,67 | 18,67 | -0,95% | 18,42 | 19,03 | 18,61 | 18,67 | 18,68 | 18.659 | 25.681.679.800 |
| 10/3/2026 | 18,88 | 18,85 | +0,53% | 18,66 | 19,05 | 18,88 | 18,84 | 18,86 | 15.332 | 16.903.979.800 |
| 9/3/2026 | 18,71 | 18,75 | -0,79% | 18,30 | 18,88 | 18,57 | 18,74 | 18,77 | 22.431 | 33.725.936.500 |
| 6/3/2026 | 19,20 | 18,90 | -2,17% | 18,77 | 19,29 | 18,93 | 18,79 | 18,81 | 23.125 | 24.004.361.700 |
| 5/3/2026 | 19,84 | 19,32 | -2,72% | 19,19 | 19,84 | 19,37 | 19,31 | 19,37 | 26.471 | 20.736.930.700 |
| 4/3/2026 | 19,91 | 19,86 | +0,56% | 19,64 | 19,93 | 19,80 | 19,85 | 19,86 | 14.158 | 15.658.257.300 |
| 3/3/2026 | 20,25 | 19,75 | -5,05% | 19,41 | 20,25 | 19,68 | 19,75 | 19,76 | 35.369 | 38.619.875.300 |
| 2/3/2026 | 20,61 | 20,80 | -0,91% | 20,46 | 20,90 | 20,74 | 20,80 | 20,83 | 14.510 | 13.582.851.900 |
| 27/2/2026 | 20,98 | 20,99 | -0,43% | 20,73 | 20,99 | 20,88 | 20,95 | 21,00 | 16.918 | 32.850.129.300 |
| 26/2/2026 | 21,50 | 21,08 | -1,54% | 20,97 | 21,50 | 21,18 | 21,08 | 21,09 | 19.870 | 29.832.742.600 |
| 25/2/2026 | 21,25 | 21,41 | +1,33% | 21,10 | 21,59 | 21,37 | 21,41 | 21,43 | 18.086 | 27.168.968.700 |
| 24/2/2026 | 21,51 | 21,13 | -2,22% | 20,67 | 21,54 | 21,07 | 21,13 | 21,15 | 50.355 | 52.011.210.900 |
| 23/2/2026 | 21,64 | 21,61 | -0,14% | 21,48 | 21,87 | 21,62 | 21,60 | 21,61 | 23.926 | 25.377.753.100 |
| 20/2/2026 | 21,45 | 21,64 | +0,56% | 21,27 | 21,72 | 21,57 | 21,58 | 21,65 | 14.116 | 19.188.010.700 |
| 19/2/2026 | 21,57 | 21,52 | -0,46% | 21,34 | 21,67 | 21,49 | 21,51 | 21,52 | 16.664 | 19.647.142.500 |
| 18/2/2026 | 21,70 | 21,62 | -0,14% | 21,32 | 21,72 | 21,49 | 21,61 | 21,62 | 12.120 | 16.817.573.100 |
| 13/2/2026 | 21,58 | 21,65 | -4,42% | 21,05 | 21,65 | 21,41 | 21,64 | 21,65 | 37.452 | 58.324.858.400 |
| 11/2/2026 | 22,23 | 22,65 | +2,26% | 22,20 | 22,84 | 22,57 | 22,64 | 22,65 | 34.050 | 55.061.425.600 |
| 10/2/2026 | 22,35 | 22,15 | -0,45% | 21,88 | 22,35 | 22,05 | 22,10 | 22,16 | 19.217 | 32.311.520.200 |
| 9/2/2026 | 22,09 | 22,25 | +1,27% | 22,00 | 22,33 | 22,19 | 22,23 | 22,26 | 23.263 | 29.185.289.800 |
| 6/2/2026 | 21,99 | 21,97 | -0,18% | 21,76 | 22,17 | 21,90 | 21,96 | 22,00 | 27.529 | 31.265.575.000 |
| 5/2/2026 | 22,35 | 22,01 | -1,74% | 21,68 | 22,51 | 21,97 | 21,99 | 22,01 | 25.949 | 32.774.238.100 |
| 4/2/2026 | 22,84 | 22,40 | -2,78% | 22,18 | 23,02 | 22,48 | 22,38 | 22,42 | 23.636 | 32.983.475.400 |
| 3/2/2026 | 22,75 | 23,04 | +1,99% | 22,74 | 23,22 | 23,00 | 22,93 | 23,04 | 21.773 | 24.666.177.400 |
| 2/2/2026 | 22,51 | 22,59 | +0,76% | 22,41 | 22,69 | 22,54 | 22,55 | 22,60 | 15.102 | 18.451.493.700 |
| 30/1/2026 | 22,55 | 22,42 | -1,41% | 22,25 | 22,77 | 22,43 | 22,37 | 22,45 | 19.507 | 28.850.538.800 |
| 29/1/2026 | 23,80 | 22,74 | -4,17% | 22,66 | 24,03 | 23,11 | 22,72 | 22,74 | 28.404 | 42.737.512.900 |
| 28/1/2026 | 23,63 | 23,73 | +0,98% | 23,48 | 24,08 | 23,75 | 23,69 | 23,74 | 22.601 | 28.534.894.900 |
| 27/1/2026 | 22,99 | 23,50 | +3,39% | 22,83 | 23,73 | 23,35 | 23,47 | 23,51 | 25.840 | 46.786.988.200 |
| 26/1/2026 | 23,27 | 22,73 | -2,24% | 22,59 | 23,29 | 22,89 | 22,70 | 22,73 | 27.891 | 31.015.596.400 |
| 23/1/2026 | 22,78 | 23,25 | +0,74% | 22,47 | 23,35 | 22,89 | 23,25 | 23,26 | 32.684 | 37.312.715.600 |
| 22/1/2026 | 22,61 | 23,08 | +2,30% | 22,61 | 23,70 | 23,27 | 23,07 | 23,09 | 42.020 | 38.630.698.800 |
| 21/1/2026 | 22,30 | 22,56 | +1,62% | 21,81 | 22,60 | 22,24 | 22,54 | 22,56 | 26.580 | 29.028.404.000 |
| 20/1/2026 | 22,02 | 22,20 | +0,86% | 21,74 | 22,20 | 22,01 | 22,20 | 22,21 | 16.399 | 19.568.269.500 |
| 19/1/2026 | 21,97 | 22,01 | -0,14% | 21,88 | 22,10 | 21,98 | 21,98 | 22,02 | 10.207 | 6.263.278.300 |
| 16/1/2026 | 22,26 | 22,04 | -1,08% | 22,01 | 22,35 | 22,09 | 22,03 | 22,08 | 14.475 | 14.575.404.200 |
| 15/1/2026 | 22,27 | 22,28 | +0,32% | 22,11 | 22,38 | 22,26 | 22,26 | 22,29 | 10.904 | 13.010.894.400 |
| 14/1/2026 | 21,71 | 22,21 | +2,54% | 21,33 | 22,29 | 21,97 | 22,20 | 22,24 | 22.948 | 26.616.080.800 |
| 13/1/2026 | 21,03 | 21,66 | +1,93% | 20,96 | 21,91 | 21,62 | 21,61 | 21,66 | 24.353 | 29.175.869.200 |
| 12/1/2026 | 21,02 | 21,25 | +0,95% | 20,78 | 21,39 | 21,27 | 21,25 | 21,28 | 14.611 | 13.706.143.100 |
| 9/1/2026 | 21,20 | 21,05 | -0,71% | 20,98 | 21,32 | 21,13 | 21,05 | 21,06 | 13.097 | 12.382.007.200 |
| 8/1/2026 | 21,35 | 21,20 | -0,33% | 21,00 | 21,40 | 21,15 | 21,19 | 21,22 | 13.769 | 16.383.113.900 |
| 7/1/2026 | 21,02 | 21,27 | +1,05% | 20,82 | 21,38 | 21,19 | 21,24 | 21,30 | 18.106 | 20.234.555.300 |
| 6/1/2026 | 20,77 | 21,05 | +1,64% | 20,44 | 21,24 | 20,96 | 21,02 | 21,05 | 23.440 | 20.698.873.600 |
| 5/1/2026 | 20,51 | 20,71 | +0,98% | 20,41 | 20,94 | 20,72 | 20,69 | 20,72 | 15.069 | 13.805.721.900 |
| 2/1/2026 | 20,39 | 20,51 | +0,59% | 20,32 | 20,62 | 20,48 | 20,50 | 20,53 | 11.717 | 11.982.007.900 |
| 30/12/2025 | 20,66 | 20,39 | -0,68% | 20,39 | 20,73 | 20,48 | 20,38 | 20,42 | 8.620 | 10.506.402.000 |
| 29/12/2025 | 20,80 | 20,53 | -1,06% | 20,38 | 20,87 | 20,51 | 20,52 | 20,54 | 9.699 | 13.799.883.100 |
| 26/12/2025 | 20,62 | 20,75 | 0,00% | 20,62 | 20,81 | 20,73 | 20,75 | 20,77 | 7.749 | 12.808.302.500 |
| 23/12/2025 | 20,63 | 20,75 | +0,88% | 20,46 | 20,76 | 20,61 | 20,75 | 20,76 | 10.223 | 8.758.030.400 |
| 22/12/2025 | 20,38 | 20,57 | +0,98% | 20,23 | 20,81 | 20,61 | 20,56 | 20,59 | 15.484 | 14.924.991.200 |
| 19/12/2025 | 20,44 | 20,37 | -0,29% | 20,28 | 20,67 | 20,39 | 20,35 | 20,37 | 15.376 | 26.446.168.500 |
| 18/12/2025 | 20,30 | 20,43 | +0,59% | 20,30 | 20,57 | 20,43 | 20,42 | 20,46 | 15.654 | 18.574.169.400 |
| 17/12/2025 | 20,51 | 20,31 | -1,65% | 20,25 | 20,66 | 20,39 | 20,31 | 20,32 | 22.544 | 26.392.055.800 |
| 16/12/2025 | 20,41 | 20,65 | +1,37% | 20,18 | 20,76 | 20,55 | 20,64 | 20,65 | 20.612 | 25.330.440.400 |
| 15/12/2025 | 19,99 | 20,37 | +2,21% | 19,87 | 20,48 | 20,18 | 20,35 | 20,37 | 22.810 | 26.489.652.000 |
| 12/12/2025 | 19,98 | 19,93 | +0,35% | 19,60 | 20,05 | 19,83 | 19,93 | 19,94 | 13.706 | 19.016.441.400 |
| 11/12/2025 | 19,49 | 19,86 | +1,38% | 19,30 | 19,97 | 19,75 | 19,86 | 19,87 | 17.919 | 14.777.419.200 |
| 10/12/2025 | 19,15 | 19,59 | +2,67% | 19,01 | 19,68 | 19,40 | 19,58 | 19,59 | 19.548 | 27.496.391.600 |
| 9/12/2025 | 18,95 | 19,08 | +0,16% | 18,90 | 19,15 | 19,04 | 19,04 | 19,10 | 18.352 | 28.261.142.100 |
| 8/12/2025 | 19,29 | 19,05 | -0,26% | 19,01 | 19,31 | 19,15 | 19,04 | 19,05 | 17.283 | 18.892.972.700 |
| 5/12/2025 | 19,62 | 19,10 | -2,55% | 18,90 | 19,77 | 19,22 | 19,10 | 19,11 | 33.959 | 36.333.892.400 |
| 4/12/2025 | 19,73 | 19,60 | -0,15% | 19,54 | 19,81 | 19,64 | 19,60 | 19,68 | 23.248 | 19.304.778.300 |
| 3/12/2025 | 19,18 | 19,63 | +2,72% | 19,18 | 19,73 | 19,48 | 19,60 | 19,66 | 27.824 | 24.652.783.800 |
| 2/12/2025 | 19,18 | 19,11 | -0,21% | 18,93 | 19,23 | 19,06 | 19,03 | 19,12 | 15.654 | 11.949.952.100 |
| 1/12/2025 | 19,11 | 19,15 | +0,58% | 18,84 | 19,25 | 19,12 | 19,14 | 19,17 | 16.362 | 17.602.243.400 |
| 28/11/2025 | 19,08 | 19,04 | -0,37% | 18,93 | 19,26 | 19,12 | 19,03 | 19,06 | 12.863 | 10.078.876.400 |
| 27/11/2025 | 19,03 | 19,11 | -0,10% | 18,96 | 19,15 | 19,05 | 19,10 | 19,11 | 7.430 | 4.764.138.000 |
| 26/11/2025 | 18,79 | 19,13 | +1,97% | 18,79 | 19,25 | 19,15 | 19,12 | 19,17 | 12.851 | 12.660.513.300 |
| 25/11/2025 | 18,59 | 18,76 | +0,91% | 18,50 | 18,88 | 18,73 | 18,75 | 18,79 | 22.095 | 18.592.606.100 |
| 24/11/2025 | 18,39 | 18,59 | +0,65% | 18,39 | 18,75 | 18,57 | 18,55 | 18,62 | 12.810 | 18.601.650.200 |
| 21/11/2025 | 18,38 | 18,47 | -0,11% | 18,24 | 18,58 | 18,41 | 18,47 | 18,51 | 12.995 | 16.008.611.900 |
| 19/11/2025 | 18,55 | 18,49 | -0,86% | 18,44 | 18,78 | 18,53 | 18,46 | 18,52 | 13.264 | 10.534.432.700 |
| 18/11/2025 | 18,48 | 18,65 | -0,27% | 18,48 | 18,74 | 18,63 | 18,64 | 18,66 | 14.994 | 21.630.954.500 |
| 17/11/2025 | 18,80 | 18,70 | -0,37% | 18,46 | 18,88 | 18,65 | 18,66 | 18,70 | 20.707 | 22.540.181.200 |
| 14/11/2025 | 18,86 | 18,77 | -0,74% | 18,66 | 18,95 | 18,79 | 18,77 | 18,79 | 11.750 | 13.480.120.900 |
| 13/11/2025 | 19,04 | 18,91 | -0,73% | 18,81 | 19,28 | 18,95 | 18,90 | 18,93 | 16.959 | 16.335.777.500 |
| 12/11/2025 | 18,90 | 19,05 | +0,79% | 18,86 | 19,18 | 19,04 | 19,05 | 19,10 | 25.935 | 21.767.379.300 |
| 11/11/2025 | 19,10 | 18,90 | -1,05% | 18,76 | 19,10 | 18,90 | 18,90 | 18,93 | 18.443 | 22.057.818.500 |
| 10/11/2025 | 19,14 | 19,10 | +0,37% | 18,93 | 19,25 | 19,08 | 19,07 | 19,11 | 14.015 | 17.129.100.700 |
| 7/11/2025 | 19,07 | 19,03 | -0,47% | 18,81 | 19,20 | 18,95 | 19,02 | 19,04 | 12.456 | 15.386.597.100 |
| 6/11/2025 | 19,09 | 19,12 | +0,16% | 18,95 | 19,40 | 19,19 | 19,08 | 19,14 | 24.157 | 23.997.597.500 |
| 5/11/2025 | 18,50 | 19,09 | +2,74% | 18,50 | 19,29 | 19,05 | 19,09 | 19,10 | 23.916 | 23.956.996.700 |
| 4/11/2025 | 18,70 | 18,58 | -0,69% | 18,45 | 18,77 | 18,56 | 18,57 | 18,58 | 19.869 | 17.821.509.400 |
| 3/11/2025 | 18,85 | 18,71 | -1,21% | 18,50 | 18,88 | 18,68 | 18,70 | 18,71 | 27.814 | 19.587.847.000 |
| 31/10/2025 | 18,84 | 18,94 | +1,18% | 18,26 | 18,94 | 18,71 | 18,94 | 18,95 | 28.782 | 28.283.242.900 |
| 30/10/2025 | 19,12 | 18,72 | -2,75% | 18,68 | 19,21 | 18,84 | 18,72 | 18,73 | 24.410 | 23.855.358.300 |
| 29/10/2025 | 18,60 | 19,25 | +4,28% | 18,60 | 19,25 | 18,96 | 19,23 | 19,25 | 31.628 | 37.394.411.800 |
| 28/10/2025 | 18,19 | 18,46 | +1,32% | 18,15 | 18,66 | 18,49 | 18,46 | 18,49 | 23.269 | 16.751.295.200 |
| 27/10/2025 | 18,34 | 18,22 | +0,05% | 18,05 | 18,45 | 18,21 | 18,20 | 18,24 | 17.300 | 15.676.763.000 |
| 24/10/2025 | 18,31 | 18,21 | +0,11% | 18,17 | 18,47 | 18,30 | 18,19 | 18,24 | 13.509 | 9.063.474.500 |
| 23/10/2025 | 18,05 | 18,19 | +1,06% | 18,02 | 18,33 | 18,20 | 18,19 | 18,20 | 10.893 | 10.240.474.400 |
| 22/10/2025 | 18,30 | 18,00 | -1,04% | 17,97 | 18,36 | 18,12 | 17,99 | 18,01 | 12.525 | 17.260.674.800 |
| 21/10/2025 | 18,28 | 18,19 | -0,38% | 18,19 | 18,58 | 18,38 | 18,19 | 18,27 | 11.736 | 15.284.958.800 |
| 20/10/2025 | 18,04 | 18,26 | +1,44% | 18,00 | 18,42 | 18,28 | 18,26 | 18,29 | 18.051 | 20.772.433.400 |
| 17/10/2025 | 17,61 | 18,00 | +1,87% | 17,61 | 18,16 | 17,98 | 18,00 | 18,08 | 13.433 | 21.630.812.500 |
| 16/10/2025 | 17,78 | 17,67 | -1,40% | 17,58 | 17,90 | 17,73 | 17,67 | 17,74 | 18.808 | 20.779.709.600 |
| 15/10/2025 | 17,60 | 17,92 | +1,19% | 17,57 | 17,99 | 17,85 | 17,92 | 17,93 | 23.906 | 24.752.122.500 |
| 14/10/2025 | 17,61 | 17,71 | -0,06% | 17,54 | 17,78 | 17,69 | 17,70 | 17,71 | 21.110 | 17.766.276.800 |
| 13/10/2025 | 17,58 | 17,72 | +2,13% | 17,53 | 18,00 | 17,77 | 17,72 | 17,80 | 18.280 | 24.321.183.600 |
| 10/10/2025 | 17,63 | 17,35 | -1,25% | 17,33 | 17,68 | 17,49 | 17,35 | 17,37 | 16.553 | 16.849.986.400 |
| 9/10/2025 | 17,59 | 17,57 | +0,23% | 17,41 | 17,77 | 17,60 | 17,57 | 17,61 | 15.405 | 16.979.558.400 |
| 8/10/2025 | 17,31 | 17,53 | +1,98% | 17,24 | 17,66 | 17,54 | 17,53 | 17,59 | 18.044 | 27.866.290.000 |
| 7/10/2025 | 17,36 | 17,19 | -1,49% | 17,19 | 17,53 | 17,25 | 17,15 | 17,19 | 17.203 | 23.898.206.800 |
| 6/10/2025 | 17,60 | 17,45 | -0,29% | 17,13 | 17,65 | 17,36 | 17,45 | 17,49 | 17.465 | 20.920.032.900 |
| 3/10/2025 | 17,13 | 17,50 | +1,92% | 17,07 | 17,66 | 17,50 | 17,49 | 17,55 | 18.609 | 22.219.117.300 |
| 2/10/2025 | 17,02 | 17,17 | +1,24% | 16,76 | 17,32 | 17,06 | 17,17 | 17,18 | 26.520 | 19.031.187.600 |
| 1/10/2025 | 16,79 | 16,96 | +2,11% | 16,73 | 17,14 | 16,90 | 16,95 | 16,98 | 25.405 | 21.887.586.900 |
| 30/9/2025 | 16,90 | 16,61 | -0,89% | 16,56 | 16,95 | 16,65 | 16,61 | 16,62 | 14.047 | 11.508.984.700 |
| 29/9/2025 | 16,79 | 16,76 | +0,84% | 16,69 | 16,99 | 16,82 | 16,73 | 16,76 | 12.527 | 12.544.848.900 |
| 26/9/2025 | 16,70 | 16,62 | -0,36% | 16,53 | 16,76 | 16,64 | 16,60 | 16,62 | 6.330 | 6.979.316.800 |
| 25/9/2025 | 16,70 | 16,68 | -0,12% | 16,53 | 16,76 | 16,65 | 16,67 | 16,68 | 10.578 | 8.715.654.400 |
| 24/9/2025 | 16,85 | 16,70 | -0,95% | 16,61 | 16,90 | 16,71 | 16,70 | 16,75 | 17.263 | 11.219.361.000 |
| 23/9/2025 | 16,76 | 16,86 | +0,72% | 16,69 | 17,32 | 16,97 | 16,84 | 16,87 | 20.995 | 17.801.745.900 |
| 22/9/2025 | 16,70 | 16,74 | -0,18% | 16,43 | 16,74 | 16,62 | 16,71 | 16,75 | 7.530 | 10.459.108.000 |
| 19/9/2025 | 16,81 | 16,77 | -0,24% | 16,61 | 16,88 | 16,76 | 16,76 | 16,78 | 15.946 | 17.230.726.400 |
| 18/9/2025 | 16,79 | 16,81 | -0,18% | 16,67 | 16,90 | 16,78 | 16,76 | 16,81 | 14.764 | 12.331.836.400 |
| 17/9/2025 | 16,70 | 16,84 | +0,36% | 16,59 | 17,05 | 16,85 | 16,83 | 16,85 | 14.841 | 12.264.657.500 |
| 16/9/2025 | 16,82 | 16,78 | +0,48% | 16,64 | 16,88 | 16,74 | 16,72 | 16,78 | 12.122 | 11.121.327.200 |
| 15/9/2025 | 16,38 | 16,70 | +2,45% | 16,23 | 16,76 | 16,60 | 16,68 | 16,71 | 15.226 | 16.828.170.500 |
| 12/9/2025 | 16,81 | 16,30 | -4,12% | 16,30 | 16,88 | 16,52 | 16,30 | 16,34 | 38.182 | 30.474.609.600 |
| 11/9/2025 | 17,01 | 17,00 | +0,47% | 16,73 | 17,09 | 16,95 | 16,95 | 17,00 | 14.058 | 14.282.458.000 |
| 10/9/2025 | 17,05 | 16,92 | -0,99% | 16,81 | 17,23 | 16,97 | 16,89 | 16,93 | 17.056 | 17.037.520.300 |
| 9/9/2025 | 17,39 | 17,09 | -1,61% | 17,09 | 17,59 | 17,24 | 17,08 | 17,13 | 16.495 | 14.057.219.700 |
| 8/9/2025 | 17,54 | 17,37 | -0,40% | 17,06 | 17,69 | 17,31 | 17,36 | 17,38 | 17.601 | 17.028.185.300 |
| 5/9/2025 | 17,06 | 17,44 | +2,59% | 17,06 | 17,49 | 17,33 | 17,43 | 17,44 | 14.358 | 18.376.705.500 |
| 4/9/2025 | 16,78 | 17,00 | +1,43% | 16,63 | 17,05 | 16,87 | 16,92 | 17,00 | 10.707 | 10.406.932.700 |
| 3/9/2025 | 16,87 | 16,76 | -0,95% | 16,51 | 17,00 | 16,65 | 16,75 | 16,78 | 15.693 | 13.987.077.200 |
| 2/9/2025 | 16,68 | 16,92 | +0,12% | 16,68 | 16,97 | 16,83 | 16,90 | 16,92 | 14.814 | 9.894.265.800 |
| 1/9/2025 | 16,64 | 16,90 | +1,44% | 16,61 | 16,90 | 16,79 | 16,83 | 16,90 | 9.609 | 6.779.034.200 |
| 29/8/2025 | 16,69 | 16,66 | -0,77% | 16,65 | 16,97 | 16,73 | 16,65 | 16,69 | 18.486 | 22.546.512.500 |
| 28/8/2025 | 16,97 | 16,79 | +0,06% | 16,74 | 17,06 | 16,85 | 16,79 | 16,80 | 14.698 | 14.459.840.300 |
| 27/8/2025 | 16,83 | 16,78 | -0,12% | 16,46 | 16,85 | 16,66 | 16,78 | 16,79 | 9.748 | 9.336.123.600 |
| 26/8/2025 | 16,54 | 16,80 | +0,72% | 16,45 | 16,82 | 16,68 | 16,75 | 16,80 | 13.946 | 23.838.421.100 |
| 25/8/2025 | 16,45 | 16,68 | +1,96% | 16,44 | 16,92 | 16,71 | 16,66 | 16,70 | 11.951 | 13.390.870.500 |
| 22/8/2025 | 16,10 | 16,36 | +2,38% | 15,86 | 16,40 | 16,27 | 16,35 | 16,36 | 14.265 | 11.595.234.200 |
| 21/8/2025 | 16,08 | 15,98 | -0,56% | 15,81 | 16,13 | 15,94 | 15,97 | 15,99 | 12.029 | 9.701.867.500 |
| 20/8/2025 | 16,25 | 16,07 | -1,29% | 15,97 | 16,45 | 16,12 | 16,05 | 16,08 | 19.710 | 10.128.266.800 |
| 19/8/2025 | 16,26 | 16,28 | -0,67% | 16,13 | 16,35 | 16,23 | 16,27 | 16,29 | 14.820 | 12.372.301.200 |
| 18/8/2025 | 16,18 | 16,39 | +0,99% | 16,18 | 16,54 | 16,44 | 16,38 | 16,42 | 14.545 | 13.949.504.600 |
| 15/8/2025 | 16,31 | 16,23 | -0,43% | 16,08 | 16,44 | 16,19 | 16,17 | 16,24 | 15.531 | 11.237.394.300 |
| 14/8/2025 | 16,25 | 16,30 | -1,03% | 15,85 | 16,49 | 16,26 | 16,23 | 16,30 | 21.135 | 18.055.295.600 |
| 13/8/2025 | 16,25 | 16,47 | +0,73% | 16,24 | 16,65 | 16,49 | 16,46 | 16,47 | 22.471 | 18.069.045.900 |
| 12/8/2025 | 16,35 | 16,35 | 0,00% | 16,28 | 16,53 | 16,39 | 16,35 | 16,37 | 13.047 | 9.157.480.400 |
| 11/8/2025 | 16,44 | 16,35 | -0,24% | 16,25 | 16,49 | 16,34 | 16,31 | 16,36 | 13.806 | 8.896.946.600 |
| 8/8/2025 | 16,25 | 16,39 | +1,17% | 16,06 | 16,54 | 16,35 | 16,38 | 16,43 | 16.131 | 15.539.933.600 |
| 7/8/2025 | 16,13 | 16,20 | +1,31% | 16,07 | 16,39 | 16,25 | 16,19 | 16,20 | 22.233 | 16.138.459.900 |
| 6/8/2025 | 16,33 | 15,99 | -1,11% | 15,88 | 16,37 | 16,05 | 15,97 | 16,00 | 12.168 | 9.786.734.100 |
| 5/8/2025 | 16,25 | 16,17 | -0,37% | 16,13 | 16,38 | 16,23 | 16,16 | 16,18 | 13.770 | 7.926.840.500 |
| 4/8/2025 | 16,23 | 16,23 | +1,12% | 16,12 | 16,63 | 16,38 | 16,22 | 16,25 | 17.279 | 15.499.414.100 |
| 1/8/2025 | 16,71 | 16,05 | -4,69% | 16,02 | 16,99 | 16,27 | 16,04 | 16,07 | 25.863 | 31.964.858.900 |
| 31/7/2025 | 16,78 | 16,84 | -0,82% | 16,42 | 16,91 | 16,78 | 16,80 | 16,88 | 14.121 | 18.099.565.200 |
| 30/7/2025 | 16,65 | 16,98 | +1,62% | 16,62 | 17,10 | 16,92 | 16,97 | 16,99 | 16.768 | 13.969.929.800 |
| 29/7/2025 | 16,83 | 16,71 | -0,54% | 16,46 | 16,86 | 16,62 | 16,66 | 16,72 | 17.666 | 13.970.255.700 |
| 28/7/2025 | 17,24 | 16,80 | -2,21% | 16,75 | 17,32 | 16,93 | 16,80 | 16,84 | 10.563 | 9.644.950.700 |
| 25/7/2025 | 17,11 | 17,18 | -0,58% | 17,03 | 17,33 | 17,13 | 17,15 | 17,18 | 16.007 | 15.225.826.000 |
| 24/7/2025 | 17,14 | 17,28 | +0,35% | 17,06 | 17,39 | 17,23 | 17,26 | 17,29 | 19.647 | 28.105.940.600 |
| 23/7/2025 | 16,86 | 17,22 | +1,83% | 16,86 | 17,40 | 17,28 | 17,21 | 17,25 | 17.793 | 16.324.336.400 |
| 22/7/2025 | 16,76 | 16,91 | +1,74% | 16,73 | 17,07 | 16,91 | 16,89 | 16,92 | 13.226 | 16.628.826.100 |
| 21/7/2025 | 16,26 | 16,62 | +3,17% | 16,26 | 16,77 | 16,61 | 16,61 | 16,70 | 15.347 | 16.778.449.500 |
| 18/7/2025 | 16,21 | 16,11 | -1,47% | 16,03 | 16,42 | 16,14 | 16,08 | 16,12 | 9.676 | 14.247.317.800 |
| 17/7/2025 | 16,58 | 16,35 | -1,09% | 16,26 | 16,58 | 16,36 | 16,34 | 16,37 | 13.377 | 13.237.487.500 |
| 16/7/2025 | 16,45 | 16,53 | +0,36% | 16,32 | 16,62 | 16,48 | 16,52 | 16,58 | 13.634 | 13.206.327.900 |
| 15/7/2025 | 16,60 | 16,47 | -1,08% | 16,38 | 16,67 | 16,48 | 16,46 | 16,50 | 14.125 | 14.157.706.500 |
| 14/7/2025 | 16,93 | 16,65 | -0,24% | 16,60 | 17,07 | 16,77 | 16,61 | 16,65 | 24.346 | 23.043.327.000 |
| 11/7/2025 | 16,76 | 16,69 | -1,13% | 16,46 | 16,84 | 16,60 | 16,66 | 16,69 | 21.224 | 19.415.814.200 |
| 10/7/2025 | 16,67 | 16,88 | +0,54% | 16,63 | 17,47 | 17,10 | 16,84 | 16,89 | 27.147 | 28.808.294.700 |
| 9/7/2025 | 16,86 | 16,79 | -0,53% | 16,69 | 16,96 | 16,82 | 16,78 | 16,81 | 15.097 | 9.668.355.500 |
| 8/7/2025 | 16,84 | 16,88 | +0,18% | 16,75 | 17,10 | 16,93 | 16,83 | 16,89 | 20.649 | 15.598.189.500 |
| 7/7/2025 | 16,75 | 16,85 | +0,42% | 16,67 | 16,92 | 16,82 | 16,84 | 16,86 | 15.132 | 13.598.103.300 |
| 4/7/2025 | 16,73 | 16,78 | -0,06% | 16,66 | 16,84 | 16,76 | 16,76 | 16,79 | 7.896 | 4.434.008.000 |
| 3/7/2025 | 16,59 | 16,79 | +1,76% | 16,55 | 17,10 | 16,89 | 16,78 | 16,79 | 16.102 | 15.386.980.200 |
| 2/7/2025 | 16,05 | 16,50 | +3,13% | 16,05 | 16,82 | 16,54 | 16,50 | 16,51 | 20.280 | 18.259.545.300 |
| 1/7/2025 | 16,06 | 16,00 | 0,00% | 15,81 | 16,09 | 15,95 | 15,99 | 16,00 | 8.361 | 8.603.692.000 |
| 30/6/2025 | 15,82 | 16,00 | +0,63% | 15,78 | 16,11 | 16,02 | 15,98 | 16,00 | 14.099 | 10.323.935.700 |
| 27/6/2025 | 16,02 | 15,90 | -1,00% | 15,75 | 16,06 | 15,85 | 15,89 | 15,90 | 15.270 | 17.708.630.800 |
| 26/6/2025 | 16,00 | 16,06 | +1,26% | 15,88 | 16,20 | 16,07 | 16,00 | 16,06 | 15.218 | 12.554.413.900 |
| 25/6/2025 | 16,00 | 15,86 | -1,43% | 15,69 | 16,02 | 15,78 | 15,83 | 15,86 | 21.425 | 17.796.930.500 |
| 24/6/2025 | 16,18 | 16,09 | 0,00% | 16,06 | 16,37 | 16,18 | 16,08 | 16,11 | 11.739 | 12.541.190.300 |
| 23/6/2025 | 16,03 | 16,09 | +0,50% | 15,80 | 16,09 | 15,95 | 16,08 | 16,10 | 12.416 | 8.924.149.000 |
| 20/6/2025 | 16,43 | 16,01 | -3,15% | 15,95 | 16,54 | 16,06 | 16,00 | 16,01 | 13.030 | 19.178.224.700 |
| 18/6/2025 | 16,52 | 16,53 | -0,30% | 16,42 | 16,74 | 16,58 | 16,51 | 16,54 | 16.214 | 14.730.808.700 |
| 17/6/2025 | 16,83 | 16,58 | -1,54% | 16,45 | 16,98 | 16,57 | 16,55 | 16,59 | 18.416 | 14.440.251.600 |
| 16/6/2025 | 16,99 | 16,84 | +0,48% | 16,84 | 17,23 | 16,96 | 16,84 | 16,90 | 16.052 | 11.467.604.200 |
| 13/6/2025 | 16,75 | 16,76 | -0,95% | 16,65 | 16,94 | 16,77 | 16,75 | 16,76 | 17.313 | 17.163.902.100 |
| 12/6/2025 | 16,82 | 16,92 | -0,47% | 16,73 | 17,07 | 16,88 | 16,90 | 16,93 | 12.999 | 14.223.574.200 |
| 11/6/2025 | 17,60 | 17,00 | -3,68% | 16,79 | 17,65 | 17,08 | 16,98 | 17,02 | 26.567 | 35.633.692.900 |
| 10/6/2025 | 17,87 | 17,65 | -0,62% | 17,62 | 17,93 | 17,73 | 17,65 | 17,66 | 22.698 | 25.192.277.900 |
| 9/6/2025 | 16,77 | 17,76 | +6,41% | 16,77 | 17,92 | 17,59 | 17,76 | 17,80 | 39.563 | 47.708.783.500 |
| 6/6/2025 | 16,64 | 16,69 | -0,06% | 16,62 | 16,83 | 16,72 | 16,68 | 16,70 | 18.897 | 23.351.924.200 |
| 5/6/2025 | 16,24 | 16,70 | +3,47% | 16,23 | 16,95 | 16,75 | 16,70 | 16,71 | 23.474 | 31.963.033.400 |
| 4/6/2025 | 16,24 | 16,14 | -0,62% | 16,14 | 16,46 | 16,27 | 16,13 | 16,20 | 15.647 | 16.681.097.400 |