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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 15,90 | 16,24 | +1,37% | 15,85 | 16,36 | 16,11 | 16,23 | 16,24 | 26.781 | 26.024.792.800 |
| 2/6/2025 | 15,93 | 16,02 | +5,05% | 15,88 | 16,33 | 16,09 | 16,02 | 16,03 | 22.324 | 24.228.639.300 |
| 30/5/2025 | 15,69 | 15,25 | -3,17% | 15,11 | 15,74 | 15,25 | 15,24 | 15,25 | 13.666 | 26.201.321.400 |
| 29/5/2025 | 15,92 | 15,75 | -0,94% | 15,70 | 16,08 | 15,80 | 15,75 | 15,78 | 14.815 | 13.787.517.200 |
| 28/5/2025 | 16,05 | 15,90 | -1,12% | 15,78 | 16,11 | 15,88 | 15,90 | 15,91 | 21.217 | 16.104.645.500 |
| 27/5/2025 | 15,82 | 16,08 | +2,81% | 15,78 | 16,28 | 16,09 | 16,07 | 16,17 | 28.138 | 32.021.045.100 |
| 26/5/2025 | 15,45 | 15,64 | +1,23% | 15,43 | 15,67 | 15,60 | 15,64 | 15,66 | 13.864 | 7.240.330.900 |
| 23/5/2025 | 15,26 | 15,45 | -0,13% | 15,20 | 15,56 | 15,44 | 15,41 | 15,47 | 15.221 | 14.921.665.900 |
| 22/5/2025 | 15,43 | 15,47 | +0,06% | 15,33 | 15,80 | 15,57 | 15,47 | 15,50 | 21.953 | 23.682.123.000 |
| 21/5/2025 | 15,60 | 15,46 | -0,96% | 15,46 | 15,73 | 15,56 | 15,45 | 15,47 | 17.190 | 15.116.022.200 |
| 20/5/2025 | 15,70 | 15,61 | -0,51% | 15,60 | 15,81 | 15,67 | 15,61 | 15,69 | 15.639 | 12.374.052.100 |
| 19/5/2025 | 15,70 | 15,69 | -0,51% | 15,67 | 15,98 | 15,82 | 15,68 | 15,69 | 16.746 | 14.108.274.400 |
| 16/5/2025 | 15,58 | 15,77 | +0,38% | 15,52 | 15,88 | 15,76 | 15,76 | 15,78 | 19.835 | 19.893.291.900 |
| 15/5/2025 | 15,50 | 15,71 | +0,90% | 15,50 | 15,82 | 15,70 | 15,70 | 15,71 | 17.461 | 20.797.933.700 |
| 14/5/2025 | 15,48 | 15,57 | +0,45% | 15,43 | 15,79 | 15,62 | 15,55 | 15,63 | 29.184 | 22.485.961.400 |
| 13/5/2025 | 15,13 | 15,50 | +2,31% | 15,11 | 15,69 | 15,53 | 15,49 | 15,50 | 20.966 | 15.975.289.200 |
| 12/5/2025 | 15,17 | 15,15 | +2,71% | 15,06 | 15,45 | 15,24 | 15,15 | 15,16 | 26.621 | 24.092.002.000 |
| 9/5/2025 | 14,90 | 14,75 | -1,01% | 14,51 | 14,93 | 14,68 | 14,75 | 14,77 | 17.334 | 15.163.111.700 |
| 8/5/2025 | 14,77 | 14,90 | +1,98% | 14,71 | 14,99 | 14,88 | 14,90 | 14,92 | 21.839 | 17.652.316.700 |
| 7/5/2025 | 14,96 | 14,61 | -1,15% | 14,48 | 15,00 | 14,62 | 14,56 | 14,62 | 23.113 | 12.926.082.500 |
| 6/5/2025 | 14,90 | 14,78 | -0,27% | 14,78 | 15,08 | 14,86 | 14,78 | 14,82 | 13.692 | 10.892.654.800 |
| 5/5/2025 | 14,95 | 14,82 | -0,80% | 14,73 | 15,12 | 14,88 | 14,78 | 14,82 | 15.997 | 12.612.547.900 |
| 2/5/2025 | 15,06 | 14,94 | -2,80% | 14,89 | 15,24 | 15,01 | 14,94 | 15,00 | 13.751 | 14.671.313.500 |
| 29/4/2025 | 15,53 | 15,37 | -1,16% | 15,20 | 15,72 | 15,48 | 15,37 | 15,50 | 26.600 | 25.423.139.300 |
| 28/4/2025 | 15,37 | 15,55 | +1,44% | 15,29 | 15,70 | 15,51 | 15,55 | 15,56 | 21.104 | 15.761.234.700 |
| 25/4/2025 | 15,30 | 15,33 | -0,26% | 15,14 | 15,42 | 15,28 | 15,33 | 15,35 | 21.619 | 21.009.645.300 |
| 24/4/2025 | 15,05 | 15,37 | +2,06% | 14,98 | 15,37 | 15,23 | 15,35 | 15,38 | 25.664 | 18.246.525.900 |
| 23/4/2025 | 15,14 | 15,06 | +1,14% | 15,03 | 15,38 | 15,19 | 15,05 | 15,07 | 22.542 | 17.497.609.500 |
| 22/4/2025 | 14,95 | 14,89 | -0,40% | 14,67 | 14,97 | 14,83 | 14,87 | 14,89 | 16.698 | 13.104.245.300 |
| 17/4/2025 | 15,09 | 14,95 | -0,80% | 14,88 | 15,12 | 14,97 | 14,94 | 14,97 | 13.335 | 12.514.646.200 |
| 16/4/2025 | 14,87 | 15,07 | +0,60% | 14,80 | 15,11 | 14,99 | 15,03 | 15,07 | 23.288 | 13.889.928.500 |
| 15/4/2025 | 15,17 | 14,98 | -1,12% | 14,89 | 15,23 | 15,01 | 14,98 | 14,99 | 11.479 | 10.484.034.300 |
| 14/4/2025 | 14,93 | 15,15 | +3,20% | 14,83 | 15,35 | 15,11 | 15,14 | 15,17 | 14.607 | 16.383.844.400 |
| 11/4/2025 | 14,69 | 14,68 | +0,96% | 14,42 | 14,94 | 14,70 | 14,67 | 14,69 | 15.661 | 19.040.824.000 |
| 10/4/2025 | 14,87 | 14,54 | -3,07% | 14,34 | 15,14 | 14,56 | 14,53 | 14,55 | 22.514 | 20.769.334.400 |
| 9/4/2025 | 13,80 | 15,00 | +7,14% | 13,74 | 15,06 | 14,54 | 14,96 | 15,00 | 41.147 | 28.230.390.100 |
| 8/4/2025 | 14,77 | 14,00 | -4,11% | 13,96 | 15,01 | 14,32 | 14,00 | 14,01 | 28.272 | 30.759.918.800 |
| 7/4/2025 | 14,79 | 14,60 | -3,63% | 14,30 | 15,36 | 14,78 | 14,59 | 14,61 | 50.244 | 40.419.580.200 |
| 4/4/2025 | 15,57 | 15,15 | -4,84% | 15,05 | 15,60 | 15,25 | 15,14 | 15,17 | 32.198 | 27.679.452.500 |
| 3/4/2025 | 16,27 | 15,92 | -2,81% | 15,84 | 16,29 | 15,99 | 15,91 | 15,92 | 29.635 | 29.334.870.700 |
| 2/4/2025 | 16,54 | 16,38 | -1,38% | 16,08 | 16,60 | 16,31 | 16,37 | 16,39 | 25.188 | 17.305.713.700 |
| 1/4/2025 | 16,24 | 16,61 | +2,66% | 16,10 | 16,85 | 16,65 | 16,61 | 16,63 | 23.147 | 21.998.979.800 |
| 31/3/2025 | 16,79 | 16,18 | -4,26% | 16,18 | 16,84 | 16,32 | 16,18 | 16,20 | 22.575 | 27.112.184.200 |
| 28/3/2025 | 17,37 | 16,90 | -2,76% | 16,76 | 17,42 | 16,95 | 16,89 | 16,90 | 9.908 | 13.935.511.400 |
| 27/3/2025 | 17,46 | 17,38 | -0,52% | 17,30 | 17,58 | 17,43 | 17,35 | 17,39 | 16.162 | 16.843.966.100 |
| 26/3/2025 | 17,29 | 17,47 | +0,87% | 17,28 | 17,50 | 17,40 | 17,46 | 17,47 | 17.199 | 13.447.143.600 |
| 25/3/2025 | 17,25 | 17,32 | +0,46% | 17,17 | 17,53 | 17,34 | 17,30 | 17,32 | 16.955 | 19.281.072.600 |
| 24/3/2025 | 17,26 | 17,24 | +0,58% | 17,16 | 17,46 | 17,27 | 17,24 | 17,25 | 14.540 | 10.085.829.500 |
| 21/3/2025 | 17,17 | 17,14 | -0,35% | 17,02 | 17,25 | 17,12 | 17,07 | 17,14 | 19.142 | 25.948.035.600 |
| 20/3/2025 | 17,10 | 17,20 | -0,23% | 17,10 | 17,38 | 17,23 | 17,20 | 17,28 | 15.054 | 10.436.516.400 |
| 19/3/2025 | 17,20 | 17,24 | +0,17% | 17,09 | 17,45 | 17,30 | 17,24 | 17,30 | 13.762 | 11.038.930.600 |
| 18/3/2025 | 17,15 | 17,21 | +0,12% | 17,12 | 17,30 | 17,21 | 17,20 | 17,21 | 13.482 | 9.234.004.800 |
| 17/3/2025 | 16,86 | 17,19 | +1,66% | 16,81 | 17,35 | 17,18 | 17,18 | 17,23 | 16.207 | 17.470.364.100 |
| 14/3/2025 | 16,59 | 16,91 | +2,61% | 16,57 | 17,01 | 16,89 | 16,90 | 16,91 | 14.499 | 11.276.266.600 |
| 13/3/2025 | 16,56 | 16,48 | -0,30% | 16,26 | 16,64 | 16,45 | 16,47 | 16,48 | 17.245 | 13.583.235.200 |
| 12/3/2025 | 16,80 | 16,53 | -1,61% | 16,48 | 16,92 | 16,61 | 16,53 | 16,55 | 22.689 | 15.598.514.000 |
| 11/3/2025 | 16,85 | 16,80 | -0,36% | 16,70 | 17,04 | 16,84 | 16,79 | 16,81 | 19.891 | 18.660.811.100 |
| 10/3/2025 | 16,80 | 16,86 | -0,59% | 16,56 | 17,04 | 16,81 | 16,86 | 16,90 | 20.553 | 16.224.117.500 |
| 7/3/2025 | 16,74 | 16,96 | +0,83% | 16,64 | 17,13 | 16,94 | 16,96 | 16,97 | 22.525 | 16.896.991.600 |
| 6/3/2025 | 16,66 | 16,82 | +0,60% | 16,58 | 17,14 | 16,88 | 16,81 | 16,85 | 22.966 | 16.220.518.100 |
| 5/3/2025 | 16,47 | 16,72 | +0,36% | 16,45 | 16,92 | 16,81 | 16,71 | 16,73 | 26.599 | 21.551.506.700 |
| 28/2/2025 | 16,70 | 16,66 | -1,13% | 16,66 | 17,05 | 16,77 | 16,66 | 16,70 | 27.961 | 28.254.175.600 |
| 27/2/2025 | 16,60 | 16,85 | +1,20% | 16,56 | 17,00 | 16,84 | 16,85 | 16,86 | 22.055 | 21.424.472.100 |
| 26/2/2025 | 16,48 | 16,65 | +2,02% | 16,41 | 16,76 | 16,62 | 16,64 | 16,65 | 27.937 | 22.768.370.900 |
| 25/2/2025 | 16,25 | 16,32 | +0,31% | 16,13 | 16,57 | 16,38 | 16,31 | 16,33 | 21.156 | 13.362.101.000 |
| 24/2/2025 | 16,17 | 16,27 | +0,31% | 15,93 | 16,50 | 16,32 | 16,26 | 16,28 | 30.854 | 23.688.451.400 |
| 21/2/2025 | 16,60 | 16,22 | -1,28% | 16,09 | 16,77 | 16,35 | 16,21 | 16,22 | 30.856 | 30.342.210.400 |
| 20/2/2025 | 17,43 | 16,43 | -5,36% | 16,43 | 17,58 | 16,83 | 16,43 | 16,44 | 39.955 | 44.983.867.800 |
| 19/2/2025 | 17,32 | 17,36 | -0,46% | 17,17 | 17,50 | 17,35 | 17,35 | 17,36 | 20.048 | 15.440.391.500 |
| 18/2/2025 | 17,46 | 17,44 | +0,40% | 17,27 | 17,64 | 17,46 | 17,42 | 17,44 | 16.911 | 20.047.460.900 |
| 17/2/2025 | 17,55 | 17,37 | -1,19% | 17,36 | 17,71 | 17,45 | 17,36 | 17,41 | 17.029 | 14.980.884.500 |
| 14/2/2025 | 17,58 | 17,58 | +0,74% | 17,34 | 17,72 | 17,55 | 17,58 | 17,59 | 17.008 | 12.027.708.000 |
| 13/2/2025 | 17,30 | 17,45 | +0,46% | 17,13 | 17,50 | 17,35 | 17,44 | 17,47 | 12.117 | 10.195.775.500 |
| 12/2/2025 | 17,54 | 17,37 | -2,09% | 17,22 | 17,66 | 17,40 | 17,37 | 17,39 | 31.008 | 24.724.088.800 |
| 11/2/2025 | 17,54 | 17,74 | +0,97% | 17,51 | 18,13 | 17,84 | 17,73 | 17,78 | 29.830 | 33.609.942.300 |
| 10/2/2025 | 17,10 | 17,57 | +5,21% | 17,00 | 17,74 | 17,51 | 17,56 | 17,57 | 26.851 | 36.625.371.600 |
| 7/2/2025 | 17,21 | 16,70 | -2,28% | 16,63 | 17,21 | 16,80 | 16,68 | 16,71 | 16.538 | 13.724.454.400 |
| 6/2/2025 | 16,94 | 17,09 | +1,12% | 16,79 | 17,16 | 17,02 | 17,09 | 17,13 | 15.007 | 11.486.205.800 |
| 5/2/2025 | 17,11 | 16,90 | -1,11% | 16,80 | 17,11 | 16,90 | 16,89 | 16,91 | 16.294 | 16.911.363.600 |
| 4/2/2025 | 17,35 | 17,09 | -2,23% | 17,03 | 17,46 | 17,20 | 17,09 | 17,13 | 22.688 | 18.805.829.500 |
| 3/2/2025 | 17,10 | 17,48 | +1,51% | 17,06 | 17,60 | 17,40 | 17,41 | 17,48 | 26.011 | 23.316.335.700 |
| 31/1/2025 | 17,73 | 17,22 | -3,10% | 16,96 | 17,92 | 17,40 | 17,21 | 17,23 | 30.459 | 32.587.140.100 |
| 30/1/2025 | 17,50 | 17,77 | +1,72% | 17,48 | 17,88 | 17,73 | 17,77 | 17,82 | 18.160 | 15.244.589.100 |
| 29/1/2025 | 17,70 | 17,47 | -1,13% | 17,37 | 17,80 | 17,47 | 17,47 | 17,49 | 16.624 | 25.322.259.200 |
| 28/1/2025 | 17,66 | 17,67 | -0,45% | 17,55 | 17,88 | 17,66 | 17,66 | 17,67 | 16.318 | 13.934.271.200 |
| 27/1/2025 | 17,53 | 17,75 | +1,08% | 17,46 | 17,78 | 17,71 | 17,67 | 17,75 | 16.019 | 14.437.220.000 |
| 24/1/2025 | 17,47 | 17,56 | +0,57% | 17,39 | 17,63 | 17,50 | 17,56 | 17,57 | 13.268 | 14.750.101.200 |
| 23/1/2025 | 17,62 | 17,46 | -0,80% | 17,36 | 17,69 | 17,49 | 17,46 | 17,47 | 14.747 | 15.500.188.400 |
| 22/1/2025 | 17,99 | 17,60 | -1,73% | 17,47 | 17,99 | 17,67 | 17,59 | 17,60 | 22.237 | 19.607.731.400 |
| 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 |