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.

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,60 17,91 +2,17% 17,50 17,93 17,82 17,89 17,92 21.214 17.970.339.500
20/1/2025 17,29 17,53 +0,92% 17,11 17,61 17,40 17,52 17,54 13.974 10.584.975.600
17/1/2025 17,40 17,37 +0,64% 17,17 17,50 17,34 17,34 17,38 26.606 22.257.286.400
16/1/2025 17,61 17,26 -2,21% 16,99 17,64 17,21 17,25 17,26 23.875 22.835.185.300
15/1/2025 17,22 17,65 +3,40% 17,22 17,68 17,49 17,60 17,65 23.318 19.317.062.300
14/1/2025 17,04 17,07 +0,47% 16,84 17,22 16,99 17,05 17,07 19.297 20.721.909.600
13/1/2025 16,82 16,99 +1,13% 16,51 17,07 16,90 16,99 17,02 25.548 21.854.682.400
10/1/2025 17,12 16,80 -1,75% 16,66 17,22 16,82 16,75 16,80 33.427 29.136.766.200
9/1/2025 17,54 17,10 -2,84% 17,10 17,64 17,30 17,09 17,10 23.597 24.740.604.300
8/1/2025 17,82 17,60 -1,90% 17,56 18,09 17,70 17,60 17,64 25.529 23.032.110.200
7/1/2025 18,14 17,94 -0,50% 17,85 18,57 18,10 17,93 17,94 23.795 21.964.892.800
6/1/2025 17,60 18,03 +4,10% 17,40 18,29 18,00 18,03 18,09 36.543 35.247.747.900
3/1/2025 17,81 17,32 -3,29% 17,32 17,87 17,47 17,32 17,38 29.029 22.307.274.500
2/1/2025 18,09 17,91 -1,27% 17,76 18,17 17,95 17,90 17,94 24.571 17.036.577.700
30/12/2024 18,35 18,14 -1,09% 18,10 18,46 18,19 18,13 18,20 22.330 17.019.326.100
27/12/2024 18,73 18,34 -1,98% 18,23 18,74 18,35 18,32 18,34 17.344 14.108.829.800
26/12/2024 18,76 18,71 -0,27% 18,56 18,88 18,73 18,69 18,73 31.851 23.808.534.900
23/12/2024 19,28 18,76 -2,55% 18,72 19,28 18,87 18,75 18,79 21.310 21.359.140.400
20/12/2024 19,31 19,25 -0,62% 18,89 19,40 19,20 19,22 19,26 27.400 53.290.402.500
19/12/2024 19,61 19,37 -1,27% 19,29 19,85 19,46 19,37 19,43 35.525 37.609.740.600
18/12/2024 20,22 19,62 -3,73% 19,52 20,41 19,89 19,62 19,64 52.971 46.574.562.100
17/12/2024 20,20 20,38 +1,24% 20,00 20,46 20,30 20,37 20,38 38.528 47.064.451.000
16/12/2024 20,10 20,13 +0,65% 19,89 20,21 20,09 20,13 20,14 22.278 23.736.955.000
13/12/2024 20,49 20,00 -2,91% 19,85 20,65 20,15 19,99 20,00 26.467 35.048.727.400
12/12/2024 20,78 20,60 -1,90% 20,49 20,94 20,65 20,60 20,62 24.388 28.317.297.100
11/12/2024 21,11 21,00 -0,19% 20,68 21,23 20,91 21,00 21,01 21.663 23.603.619.900
10/12/2024 21,15 21,04 -0,52% 20,99 21,20 21,07 21,01 21,05 15.161 14.626.389.400
9/12/2024 20,75 21,15 +3,32% 20,70 21,30 21,12 21,12 21,16 21.574 27.000.904.000
6/12/2024 20,78 20,47 -1,82% 20,45 21,01 20,62 20,45 20,47 22.191 20.473.985.100
5/12/2024 20,91 20,85 +0,14% 20,59 20,96 20,79 20,85 20,87 14.901 17.734.318.100
4/12/2024 20,82 20,82 -0,24% 20,52 21,00 20,76 20,80 20,82 16.348 31.788.380.300
3/12/2024 20,55 20,87 +1,90% 20,48 20,96 20,81 20,86 20,90 20.194 22.434.593.400
2/12/2024 20,24 20,48 +0,89% 20,15 20,55 20,42 20,47 20,49 26.934 30.509.890.200
29/11/2024 20,25 20,30 +0,25% 20,10 20,46 20,25 20,30 20,35 29.012 32.150.966.100
28/11/2024 20,11 20,25 +0,60% 20,03 20,49 20,33 20,25 20,29 27.087 28.185.175.500
27/11/2024 20,07 20,13 +0,90% 19,88 20,35 20,16 20,13 20,14 24.691 29.769.691.600
26/11/2024 20,21 19,95 -1,77% 19,87 20,28 20,00 19,95 19,99 23.684 23.928.677.500
25/11/2024 19,75 20,31 +2,63% 19,65 20,31 20,16 20,20 20,31 19.988 38.251.132.200
22/11/2024 19,78 19,79 +0,41% 19,57 19,85 19,71 19,79 19,80 19.663 15.615.993.600
21/11/2024 19,46 19,71 +0,41% 19,36 19,87 19,69 19,71 19,73 30.961 34.453.968.400
19/11/2024 19,55 19,63 -1,55% 19,31 19,73 19,57 19,60 19,63 24.730 25.260.377.700
18/11/2024 20,06 19,94 -0,45% 19,75 20,17 19,94 19,93 19,94 31.642 32.675.923.100
14/11/2024 19,71 20,03 +1,21% 19,66 20,09 19,94 20,00 20,03 23.561 26.399.449.700
13/11/2024 19,55 19,79 +0,56% 19,37 19,89 19,69 19,77 19,80 20.814 19.966.098.600
12/11/2024 20,30 19,68 -3,77% 19,62 20,31 19,81 19,67 19,68 25.999 36.027.286.700
11/11/2024 20,25 20,45 -0,05% 20,02 20,47 20,30 20,44 20,45 24.189 23.758.147.700
8/11/2024 20,07 20,46 -0,20% 19,93 20,46 20,17 20,45 20,47 34.470 37.612.683.000
7/11/2024 19,80 20,50 +2,71% 19,72 20,67 20,29 20,50 20,55 38.798 51.306.979.500
6/11/2024 19,00 19,96 +9,61% 18,90 19,98 19,53 19,93 19,97 67.550 88.547.406.500
5/11/2024 18,25 18,21 -0,11% 18,06 18,40 18,21 18,20 18,21 23.570 27.446.263.700
4/11/2024 18,53 18,23 +0,16% 18,11 18,53 18,24 18,23 18,24 19.481 19.955.715.500
1/11/2024 18,24 18,20 -0,55% 18,02 18,30 18,16 18,18 18,22 15.424 13.862.602.200
31/10/2024 18,30 18,30 -0,65% 18,19 18,53 18,28 18,30 18,31 11.099 12.379.626.300
30/10/2024 18,48 18,42 -0,32% 18,33 18,56 18,40 18,41 18,42 15.499 13.878.575.200
29/10/2024 18,32 18,48 +1,09% 18,19 18,53 18,40 18,46 18,48 13.697 15.249.145.700
28/10/2024 18,11 18,28 +1,61% 18,09 18,35 18,25 18,25 18,28 12.833 11.055.706.600
25/10/2024 17,99 17,99 +0,39% 17,89 18,23 18,01 17,95 17,99 15.835 13.607.006.900
24/10/2024 17,95 17,92 -0,22% 17,83 18,04 17,91 17,91 17,93 13.428 13.676.340.200
23/10/2024 18,05 17,96 -1,16% 17,91 18,15 18,01 17,95 18,00 20.166 17.181.835.400
22/10/2024 18,15 18,17 -0,93% 18,02 18,23 18,14 18,15 18,17 18.482 17.697.551.900
21/10/2024 18,44 18,34 -0,33% 18,30 18,51 18,37 18,31 18,34 19.293 19.544.781.600
18/10/2024 18,38 18,40 +1,15% 18,32 18,61 18,42 18,40 18,42 25.845 25.062.851.600
17/10/2024 18,13 18,19 -0,38% 17,98 18,26 18,14 18,19 18,20 21.526 30.214.561.500
16/10/2024 18,35 18,26 -0,44% 18,19 18,53 18,30 18,26 18,29 24.643 26.122.767.000
15/10/2024 18,30 18,34 -0,65% 18,26 18,50 18,35 18,33 18,36 25.869 25.784.867.600
14/10/2024 18,31 18,46 +0,16% 18,12 18,57 18,34 18,46 18,52 23.667 31.615.114.200
11/10/2024 19,09 18,43 -3,76% 18,28 19,14 18,56 18,43 18,46 45.944 77.497.545.700
10/10/2024 19,11 19,15 +0,21% 19,00 19,35 19,19 19,14 19,16 15.304 15.096.259.600
9/10/2024 18,94 19,11 +0,16% 18,86 19,30 19,15 19,11 19,13 24.329 17.613.625.200
8/10/2024 18,98 19,08 -1,75% 18,85 19,19 19,08 19,07 19,13 19.706 21.544.888.500
7/10/2024 19,28 19,42 +1,25% 18,99 19,47 19,32 19,41 19,43 18.292 22.135.657.800
4/10/2024 18,81 19,18 +1,75% 18,76 19,28 19,13 19,16 19,18 17.025 15.607.242.400
3/10/2024 19,07 18,85 -2,68% 18,78 19,20 18,90 18,81 18,85 21.256 18.977.193.800
2/10/2024 19,27 19,37 +1,25% 19,23 19,68 19,48 19,36 19,38 24.581 34.910.981.100
1/10/2024 19,21 19,13 +0,16% 19,06 19,30 19,18 19,11 19,19 27.834 22.387.406.100
30/9/2024 19,07 19,10 +0,63% 19,05 19,32 19,15 19,09 19,11 20.912 24.359.638.900
26/9/2024 18,61 18,98 +3,89% 18,54 19,08 18,88 18,97 18,98 21.739 24.727.918.500
25/9/2024 18,49 18,27 -1,14% 18,17 18,54 18,27 18,24 18,27 10.125 12.557.878.100
24/9/2024 18,22 18,48 +4,17% 18,10 18,65 18,44 18,48 18,49 30.452 31.165.469.300
23/9/2024 17,92 17,74 -1,72% 17,63 18,02 17,74 17,73 17,75 17.482 17.182.356.000
20/9/2024 18,34 18,05 -2,17% 17,99 18,40 18,11 18,05 18,06 27.245 33.873.986.700
19/9/2024 18,54 18,45 +0,16% 18,43 18,76 18,52 18,44 18,47 10.856 13.784.550.500
18/9/2024 18,30 18,42 -0,54% 18,30 18,63 18,44 18,40 18,42 28.683 43.426.271.600
17/9/2024 18,38 18,52 +0,22% 18,22 18,52 18,37 18,51 18,52 22.297 20.845.378.300
16/9/2024 18,75 18,48 -1,70% 18,43 18,82 18,52 18,48 18,51 18.238 18.637.418.800
13/9/2024 18,70 18,80 +1,08% 18,61 18,95 18,78 18,79 18,84 18.583 20.666.962.100
12/9/2024 18,64 18,60 +0,16% 18,43 18,69 18,56 18,58 18,60 13.187 16.953.128.000
11/9/2024 18,59 18,57 +0,43% 18,39 18,82 18,55 18,56 18,57 17.811 20.701.111.300
10/9/2024 18,50 18,49 -0,05% 18,23 18,59 18,40 18,49 18,50 17.513 19.981.558.500
9/9/2024 18,27 18,50 +1,82% 18,25 18,78 18,56 18,50 18,51 20.657 19.033.169.000
6/9/2024 18,32 18,17 -1,25% 18,05 18,47 18,28 18,17 18,23 20.110 31.812.285.700
5/9/2024 18,17 18,40 +0,88% 18,14 18,46 18,33 18,39 18,40 15.421 18.076.534.000
4/9/2024 17,82 18,24 +3,05% 17,80 18,37 18,21 18,24 18,26 18.944 22.691.822.100
3/9/2024 18,18 17,70 -3,38% 17,70 18,25 17,86 17,70 17,73 19.396 24.264.117.500
2/9/2024 18,18 18,32 +0,11% 18,11 18,39 18,29 18,30 18,33 10.675 8.432.440.700
30/8/2024 18,34 18,30 -0,92% 18,17 18,42 18,28 18,30 18,32 18.877 39.594.594.300
29/8/2024 18,46 18,47 +2,27% 18,28 18,59 18,47 18,45 18,49 22.471 24.236.271.900
28/8/2024 18,15 18,06 -1,15% 17,85 18,25 18,00 18,05 18,07 11.657 11.304.059.200
27/8/2024 18,47 18,27 -0,81% 18,27 18,47 18,33 18,27 18,28 11.997 10.224.722.000
26/8/2024 18,48 18,42 +0,77% 18,29 18,58 18,46 18,40 18,42 10.495 9.555.253.600
23/8/2024 18,25 18,28 0,00% 18,14 18,49 18,35 18,28 18,35 19.176 14.802.075.800
22/8/2024 18,44 18,28 -0,81% 18,07 18,48 18,22 18,26 18,28 16.073 14.859.697.600
21/8/2024 17,90 18,43 +3,83% 17,81 18,47 18,25 18,42 18,43 25.813 26.174.119.100
20/8/2024 17,66 17,75 +0,57% 17,36 17,75 17,59 17,72 17,76 20.656 17.411.073.900
19/8/2024 17,35 17,65 +2,50% 17,28 17,72 17,57 17,64 17,66 22.845 17.575.387.200
16/8/2024 17,48 17,22 -1,03% 17,18 17,48 17,24 17,22 17,24 5.729 14.951.955.900
15/8/2024 17,40 17,40 0,00% 17,29 17,57 17,42 17,39 17,40 177 17.502.298.700
14/8/2024 17,45 17,40 -0,63% 17,33 17,51 17,40 17,40 17,41 9.476 17.197.113.000
13/8/2024 17,66 17,51 -0,51% 17,48 17,79 17,55 17,50 17,52 8.667 15.280.444.600
12/8/2024 17,53 17,60 +0,51% 17,52 17,72 17,61 17,60 17,61 8.872 19.970.196.400
9/8/2024 17,54 17,51 +0,75% 17,44 17,62 17,50 17,51 17,52 3.113 18.352.208.800
8/8/2024 17,14 17,38 +1,46% 17,10 17,43 17,29 17,37 17,40 4.505 16.173.468.400
7/8/2024 17,29 17,13 -0,41% 17,05 17,45 17,18 17,12 17,14 3.796 18.407.253.700
6/8/2024 17,22 17,20 -0,12% 16,89 17,35 17,14 17,19 17,20 9.786 15.682.255.200
5/8/2024 17,08 17,22 -0,63% 16,82 17,37 17,15 17,20 17,22 692 24.893.429.800
2/8/2024 18,18 17,33 -4,62% 17,33 18,36 17,63 17,32 17,33 3.457 30.374.904.100
1/8/2024 18,25 18,17 -0,49% 18,07 18,78 18,32 18,16 18,19 6.003 34.863.666.300
31/7/2024 18,02 18,26 +1,28% 18,00 18,37 18,27 18,25 18,26 4.249 15.827.911.000
30/7/2024 18,03 18,03 -0,50% 17,80 18,16 17,97 18,02 18,08 2.129 12.943.607.100
29/7/2024 18,40 18,12 -1,09% 17,99 18,40 18,13 18,11 18,12 5.291 18.011.630.300
26/7/2024 18,12 18,32 0,00% 17,93 18,39 18,15 18,31 18,32 514 21.462.276.000
25/7/2024 17,82 18,32 +2,06% 17,78 18,48 18,23 18,32 18,33 2.794 24.762.823.700
24/7/2024 18,04 17,95 -0,50% 17,61 18,13 17,81 17,95 17,96 4.155 26.948.191.900
23/7/2024 18,79 18,04 -4,50% 17,94 18,79 18,14 18,03 18,04 4.833 35.492.539.000
22/7/2024 18,87 18,89 +0,53% 18,77 18,96 18,87 18,89 18,95 2.322 11.155.627.600
19/7/2024 18,63 18,79 +0,59% 18,61 18,87 18,76 18,79 18,81 361 14.408.526.000
18/7/2024 18,96 18,68 -1,79% 18,65 19,04 18,79 18,68 18,70 4.844 13.267.988.300
17/7/2024 19,00 19,02 +0,11% 18,79 19,13 19,00 19,01 19,02 8.887 16.962.640.200
16/7/2024 18,45 19,00 +2,15% 18,40 19,00 18,76 18,95 19,00 8.546 20.094.320.600
15/7/2024 18,27 18,60 +1,81% 18,16 18,69 18,52 18,59 18,58 9.128 13.830.961.000
12/7/2024 18,16 18,27 +0,83% 18,06 18,35 18,23 18,26 18,29 9.714 8.104.483.300
11/7/2024 17,93 18,12 +1,34% 17,90 18,19 18,11 18,10 18,13 4.260 10.786.027.600
10/7/2024 17,95 17,88 -0,17% 17,74 17,97 17,81 17,87 17,89 7.314 8.881.530.200
9/7/2024 17,79 17,91 +0,62% 17,57 17,94 17,78 17,87 17,91 1.348 10.027.293.600
8/7/2024 17,91 17,80 -1,11% 17,70 18,08 17,79 17,79 17,80 5.779 12.809.043.100
5/7/2024 18,28 18,00 -1,32% 17,75 18,28 17,96 18,00 18,01 9.934 19.822.578.100
4/7/2024 18,47 18,24 -0,55% 18,18 18,50 18,30 18,24 18,27 4.092 11.622.734.900
3/7/2024 18,63 18,34 -0,76% 18,28 18,84 18,54 18,33 18,34 4.125 21.396.834.400
2/7/2024 18,37 18,48 +0,87% 18,33 18,58 18,48 18,46 18,48 7.992 18.056.043.500
1/7/2024 18,41 18,32 -0,33% 18,13 18,50 18,27 18,30 18,33 6.610 12.849.995.900
28/6/2024 18,21 18,38 +0,66% 18,16 18,47 18,32 18,37 18,40 5.444 20.686.759.800
27/6/2024 18,22 18,26 +0,27% 18,03 18,35 18,22 18,25 18,26 6.285 12.841.318.600
26/6/2024 17,80 18,21 +2,07% 17,75 18,21 18,09 18,19 18,21 1.599 18.351.262.700
25/6/2024 17,76 17,84 -0,06% 17,64 17,94 17,79 17,83 17,84 5.739 13.859.268.400
24/6/2024 17,67 17,85 +0,62% 17,63 17,96 17,84 17,85 17,87 6.213 15.232.666.300
21/6/2024 17,28 17,74 +1,95% 17,21 17,83 17,65 17,74 17,75 4.763 31.264.646.000
20/6/2024 17,30 17,40 +0,99% 17,29 17,71 17,47 17,40 17,41 7.871 22.967.010.500
19/6/2024 16,89 17,23 +1,47% 16,83 17,34 17,10 17,23 17,25 1.743 10.011.248.200
18/6/2024 16,89 16,98 +0,53% 16,84 17,13 16,96 16,92 16,98 3.309 10.971.511.600
17/6/2024 16,89 16,89 -0,65% 16,68 16,95 16,80 16,88 16,90 4.263 12.300.425.600
14/6/2024 17,22 17,00 -1,90% 16,87 17,22 16,98 16,99 17,00 7.486 18.666.945.100
13/6/2024 17,29 17,33 -0,23% 17,24 17,59 17,36 17,33 17,34 6.244 17.658.526.600
12/6/2024 17,35 17,37 +0,70% 17,16 17,57 17,37 17,35 17,26 3.466 39.080.403.500
11/6/2024 16,85 17,25 +2,37% 16,78 17,27 17,14 17,25 17,26 495 24.324.872.300
10/6/2024 17,01 16,85 -0,71% 16,85 17,08 16,93 16,85 16,92 1.826 9.139.224.900
7/6/2024 17,17 16,97 -1,79% 16,91 17,19 17,00 16,99 16,97 4.783 13.649.362.500
6/6/2024 17,33 17,28 +0,17% 17,17 17,49 17,33 17,40 17,30 7.416 17.554.068.600
5/6/2024 17,45 17,25 -0,81% 17,18 17,51 17,29 17,24 17,25 6.038 14.556.315.200
4/6/2024 17,44 17,39 -1,14% 17,17 17,52 17,33 17,38 17,40 3.084 16.799.751.100
3/6/2024 18,15 17,59 -2,87% 17,52 18,16 17,68 17,59 17,60 5.753 23.213.407.200
31/5/2024 18,18 18,11 -0,71% 17,96 18,31 18,10 18,08 18,12 8.416 37.610.264.600
29/5/2024 18,35 18,24 -1,25% 18,05 18,45 18,19 18,22 18,25 9.818 18.439.817.600
28/5/2024 18,60 18,47 -0,22% 18,32 18,82 18,54 18,42 18,47 4.282 15.360.156.000
27/5/2024 18,62 18,51 -1,12% 18,19 18,67 18,38 18,50 18,53 2.943 15.645.203.400
24/5/2024 18,69 18,72 +1,46% 18,65 18,96 18,79 18,72 18,73 8.396 31.168.320.700
23/5/2024 18,52 18,45 -0,59% 18,21 18,53 18,36 18,41 18,45 8.661 20.755.162.900
22/5/2024 18,92 18,56 -2,06% 18,48 18,92 18,65 18,55 18,57 8.795 23.899.287.300
21/5/2024 19,39 18,95 -1,71% 18,84 19,41 19,09 18,94 18,95 9.334 41.984.408.500
20/5/2024 19,55 19,28 -1,38% 19,10 19,67 19,27 19,26 19,28 4.772 31.967.942.800
17/5/2024 20,03 19,55 -2,54% 19,55 20,24 19,72 19,54 19,58 8.125 25.518.627.700
16/5/2024 19,76 20,06 +1,06% 19,68 20,44 20,11 20,03 20,06 1.374 38.558.947.300
15/5/2024 19,30 19,85 +2,80% 19,27 19,92 19,63 19,84 19,86 3.024 35.267.348.800
14/5/2024 19,34 19,31 0,00% 19,28 19,63 19,40 19,31 19,32 2.269 20.077.231.200
13/5/2024 19,22 19,31 +0,89% 19,17 19,42 19,34 19,31 19,32 7.112 14.392.700.000
10/5/2024 19,39 19,14 -1,09% 19,01 19,41 19,14 19,13 19,15 6.910 16.547.953.400
9/5/2024 19,11 19,35 -0,51% 19,11 19,59 19,41 19,35 19,36 29 23.092.052.000
8/5/2024 19,21 19,45 +0,73% 18,94 19,46 19,34 19,40 19,45 7.152 14.102.059.400
7/5/2024 19,74 19,31 -1,68% 19,12 19,78 19,37 19,30 19,31 3.412 34.854.346.900
6/5/2024 19,79 19,64 -0,10% 19,60 20,14 19,77 19,63 19,65 2.670 33.534.286.400
3/5/2024 19,55 19,66 +5,53% 19,11 19,79 19,57 19,66 19,67 2.486 58.712.584.700
2/5/2024 18,43 18,63 +2,03% 18,34 18,75 18,56 18,58 18,66 3.597 16.762.122.300
30/4/2024 18,46 18,26 -1,83% 18,15 18,52 18,25 18,23 18,27 1.339 14.749.823.200
29/4/2024 18,70 18,60 -0,16% 18,45 18,74 18,60 18,60 18,61 4.811 14.378.871.000
26/4/2024 18,30 18,63 +2,19% 18,15 18,68 18,51 18,62 18,64 3.276 21.939.866.800
25/4/2024 18,24 18,23 -0,71% 18,01 18,34 18,20 18,21 18,24 2.899 22.612.310.600
24/4/2024 18,95 18,36 -2,50% 18,24 19,05 18,53 18,36 18,37 7.730 33.391.052.900
23/4/2024 19,20 18,83 -4,03% 18,81 19,26 18,96 18,83 18,86 2.828 48.723.473.100
22/4/2024 19,24 19,62 +2,08% 18,92 20,01 19,66 19,62 19,64 3.734 43.737.986.700
19/4/2024 18,71 19,22 +2,40% 18,64 19,24 19,00 19,15 19,22 2.872 30.477.923.700
18/4/2024 18,93 18,77 -16,61% 18,71 19,14 18,87 18,76 18,84 7.567 23.595.977.400
17/4/2024 22,99 22,51 +0,40% 22,47 23,20 22,70 22,51 22,55 2.156 24.689.933.000
16/4/2024 22,79 22,42 -2,90% 22,27 22,79 22,53 22,42 22,45 531 26.843.708.900
15/4/2024 22,87 23,09 +3,50% 22,70 23,47 23,12 23,09 23,10 702 58.955.810.100
12/4/2024 22,85 22,31 -2,45% 22,12 23,02 22,37 22,31 22,32 8.399 25.012.901.700
11/4/2024 22,85 22,87 +0,09% 22,62 22,95 22,78 22,86 22,88 5.935 10.938.511.600
10/4/2024 22,92 22,85 -0,65% 22,74 23,10 22,88 22,84 22,87 756 18.534.021.400
9/4/2024 23,32 23,00 -0,65% 22,67 23,35 22,95 22,97 23,00 9.348 30.521.701.800
8/4/2024 23,00 23,15 +1,80% 22,87 23,40 23,18 23,14 23,25 6.297 20.365.501.700
5/4/2024 23,10 22,74 -1,43% 22,44 23,21 22,74 22,73 22,75 4.691 22.734.726.900
4/4/2024 22,70 23,07 +1,76% 22,51 23,42 23,06 23,06 23,07 3.887 36.591.561.600
3/4/2024 22,44 22,67 +0,89% 22,23 22,67 22,49 22,65 22,67 2.755 20.739.300.400
2/4/2024 22,37 22,47 +0,76% 22,16 22,75 22,42 22,47 22,48 849 19.770.039.500
1/4/2024 22,30 22,30 +0,45% 22,11 22,49 22,33 22,30 22,32 9.318 19.411.952.900
28/3/2024 21,95 22,20 +1,05% 21,78 22,30 22,11 22,20 22,21 624 22.117.663.700
27/3/2024 21,47 21,97 +2,14% 21,34 22,14 21,93 21,97 21,99 5.328 19.108.775.200
26/3/2024 21,46 21,51 -0,28% 21,26 21,56 21,43 21,49 21,52 698 12.386.204.700
25/3/2024 21,57 21,57 -0,19% 21,42 21,72 21,56 21,53 21,57 602 12.940.048.400
22/3/2024 21,93 21,61 -2,00% 21,56 21,96 21,65 21,60 21,61 9.144 9.503.876.900
21/3/2024 21,78 22,05 +0,92% 21,67 22,19 22,00 22,04 22,07 6.423 18.421.588.900
20/3/2024 21,61 21,85 +0,88% 21,42 21,87 21,71 21,84 21,85 6.653 14.048.975.500
19/3/2024 21,60 21,66 +1,07% 21,48 21,75 21,64 21,63 21,67 3.708 18.733.192.200
18/3/2024 20,95 21,43 +3,13% 20,83 21,55 21,27 21,40 21,43 3.913 21.669.020.100
15/3/2024 20,99 20,78 -1,98% 20,67 21,25 20,83 20,77 20,80 9.894 35.035.783.300
14/3/2024 22,30 21,20 -3,02% 21,18 22,35 21,52 21,20 21,21 9.002 39.379.754.500
13/3/2024 21,47 21,86 +1,49% 21,36 22,21 21,91 21,85 21,88 1.406 35.420.061.100
12/3/2024 21,37 21,54 +1,65% 21,20 21,67 21,50 21,52 21,55 1.688 26.378.932.500
11/3/2024 21,02 21,19 -0,24% 21,00 21,44 21,26 21,18 21,22 4.120 14.145.662.400
8/3/2024 21,00 21,24 +0,85% 20,94 21,24 21,10 0,00 0,00 4.053 16.017.379.300
7/3/2024 21,38 21,06 -1,50% 21,01 21,45 21,12 21,05 21,12 9.865 17.299.210.400
6/3/2024 21,68 21,38 -1,34% 21,20 21,82 21,46 21,36 21,39 6.537 27.491.640.700
5/3/2024 21,79 21,67 -1,19% 21,53 21,92 21,71 21,66 21,68 6.241 24.621.441.000
4/3/2024 22,36 21,93 -2,23% 21,86 22,48 22,02 21,92 21,94 7.492 17.121.357.800
1/3/2024 21,58 22,43 +4,33% 21,58 22,43 22,14 22,40 22,44 8.056 57.860.285.300
29/2/2024 21,49 21,50 -0,23% 21,35 21,62 21,52 21,50 21,51 4.105 21.470.284.800
28/2/2024 21,60 21,55 -0,46% 21,25 21,66 21,47 21,53 21,55 3.157 12.883.593.600
27/2/2024 21,42 21,65 +2,12% 21,38 21,65 21,56 21,64 21,65 9.796 17.158.971.300
26/2/2024 21,40 21,20 -1,21% 21,04 21,42 21,21 21,19 21,21 7.033 18.912.330.500
23/2/2024 21,65 21,46 -0,88% 21,35 21,91 21,59 0,00 0,00 7.173 22.262.214.900
22/2/2024 21,87 21,65 -0,87% 21,48 21,97 21,72 21,63 21,66 1.187 26.092.341.100
21/2/2024 21,00 21,84 +2,06% 20,89 22,07 21,77 21,82 21,85 756 61.155.390.800
20/2/2024 21,06 21,40 +0,66% 21,04 21,40 21,28 21,38 21,40 3.970 21.502.531.500
19/2/2024 21,17 21,26 +0,24% 20,94 21,32 21,17 21,25 21,26 1.745 8.208.721.600
16/2/2024 20,87 21,21 +2,46% 20,76 21,40 21,18 21,20 21,22 3.492 41.128.533.300
15/2/2024 20,75 20,70 -0,19% 20,67 21,03 20,78 20,70 20,78 5.250 25.923.312.000
14/2/2024 20,90 20,74 -1,14% 20,65 20,94 20,73 20,73 20,75 3.037 14.052.530.400
9/2/2024 21,23 20,98 -1,73% 20,90 21,62 21,10 0,00 0,00 5.706 17.225.579.200
8/2/2024 21,77 21,35 -1,97% 21,30 22,00 21,45 21,35 21,36 5.175 13.255.124.300
7/2/2024 21,77 21,78 +0,23% 21,69 21,91 21,80 21,78 21,79 1.460 10.873.775.500
6/2/2024 21,35 21,73 +1,83% 21,30 21,88 21,68 21,73 21,78 7.416 18.069.019.600
5/2/2024 21,46 21,34 -0,61% 21,13 21,55 21,35 21,34 21,38 6.393 11.209.610.900
2/2/2024 21,52 21,47 +2,38% 21,20 21,71 21,44 21,46 21,52 9.053 24.451.891.300
1/2/2024 21,10 20,97 -0,33% 20,90 21,21 21,01 20,95 20,97 4.346 12.278.643.300
31/1/2024 21,13 21,04 -1,08% 21,01 21,42 21,17 21,03 21,04 2.446 22.898.440.000
30/1/2024 21,30 21,27 -0,42% 20,97 21,37 21,18 21,25 21,28 5.049 23.665.952.300
29/1/2024 21,85 21,36 -2,20% 21,26 21,93 21,43 21,36 21,40 2.363 19.072.189.200
26/1/2024 21,76 21,84 +0,28% 21,70 21,94 21,81 21,82 21,84 2.660 10.902.058.000
25/1/2024 21,77 21,78 +0,28% 21,42 21,94 21,68 21,78 21,80 5.088 18.508.550.500
24/1/2024 21,57 21,72 +2,31% 21,45 21,95 21,71 21,71 21,72 8.349 21.256.408.700
23/1/2024 21,13 21,23 +1,77% 20,89 21,39 21,22 21,22 21,25 7.759 16.259.967.900
22/1/2024 21,05 20,86 -1,00% 20,74 21,16 20,93 20,85 20,88 8.797 15.710.096.300

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.