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.
GGBR4F - GERDAU - PN ED N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 18,62 | 17,93 | -3,65% | 17,93 | 18,67 | 18,08 | 17,93 | 18,18 | 1.645 | 46.101.399 |
| 11/3/2026 | 18,70 | 18,61 | -1,95% | 18,43 | 19,03 | 18,65 | 18,60 | 18,65 | 1.314 | 30.503.053 |
| 10/3/2026 | 18,91 | 18,98 | +1,01% | 18,67 | 19,05 | 18,88 | 18,94 | 18,99 | 1.438 | 34.618.956 |
| 9/3/2026 | 18,80 | 18,79 | -0,37% | 18,31 | 18,87 | 18,55 | 18,72 | 18,88 | 2.013 | 47.026.513 |
| 6/3/2026 | 19,31 | 18,86 | -3,18% | 18,73 | 19,31 | 18,98 | 18,73 | 18,90 | 2.066 | 42.960.837 |
| 5/3/2026 | 19,85 | 19,48 | -1,91% | 19,21 | 19,86 | 19,42 | 19,38 | 19,49 | 1.704 | 38.719.712 |
| 4/3/2026 | 19,94 | 19,86 | +0,30% | 19,64 | 20,31 | 19,81 | 19,77 | 19,88 | 1.644 | 38.299.104 |
| 3/3/2026 | 20,50 | 19,80 | -4,94% | 19,41 | 20,70 | 19,75 | 19,74 | 19,86 | 2.901 | 70.863.731 |
| 2/3/2026 | 20,78 | 20,83 | -0,67% | 20,46 | 20,91 | 20,73 | 20,73 | 20,88 | 2.417 | 51.917.748 |
| 27/2/2026 | 21,08 | 20,97 | -0,52% | 20,72 | 21,10 | 20,86 | 20,88 | 20,97 | 1.955 | 40.519.197 |
| 26/2/2026 | 21,42 | 21,08 | -1,82% | 21,01 | 21,50 | 21,22 | 21,03 | 21,25 | 2.026 | 39.873.095 |
| 25/2/2026 | 21,15 | 21,47 | +0,80% | 21,11 | 21,59 | 21,38 | 21,33 | 21,52 | 1.763 | 37.410.873 |
| 24/2/2026 | 21,57 | 21,30 | -1,25% | 20,66 | 21,61 | 21,06 | 21,17 | 21,35 | 3.870 | 66.617.907 |
| 23/2/2026 | 21,47 | 21,57 | -0,55% | 21,45 | 21,85 | 21,61 | 21,56 | 21,61 | 2.084 | 43.464.336 |
| 20/2/2026 | 21,32 | 21,69 | +0,42% | 21,26 | 21,73 | 21,51 | 21,55 | 21,73 | 1.576 | 33.272.929 |
| 19/2/2026 | 21,35 | 21,60 | 0,00% | 21,34 | 21,66 | 21,50 | 21,58 | 21,60 | 1.945 | 39.513.551 |
| 18/2/2026 | 21,66 | 21,60 | -0,87% | 21,32 | 21,74 | 21,50 | 21,41 | 21,60 | 1.223 | 29.816.710 |
| 13/2/2026 | 21,87 | 21,79 | -3,92% | 21,06 | 22,19 | 21,39 | 21,59 | 21,79 | 2.334 | 48.431.044 |
| 11/2/2026 | 22,16 | 22,68 | +3,04% | 22,16 | 22,84 | 22,57 | 22,49 | 22,68 | 2.118 | 47.994.131 |
| 10/2/2026 | 22,12 | 22,01 | -0,50% | 21,86 | 22,28 | 22,06 | 22,01 | 22,16 | 1.442 | 35.043.673 |
| 9/2/2026 | 22,00 | 22,12 | +1,33% | 21,97 | 22,33 | 22,17 | 22,12 | 22,30 | 2.490 | 48.961.246 |
| 6/2/2026 | 21,80 | 21,83 | -0,18% | 21,77 | 22,17 | 21,90 | 21,83 | 22,07 | 1.657 | 32.038.474 |
| 5/2/2026 | 22,35 | 21,87 | -2,15% | 21,70 | 22,50 | 21,99 | 21,87 | 22,00 | 2.408 | 45.897.750 |
| 4/2/2026 | 22,80 | 22,35 | -3,20% | 22,18 | 23,03 | 22,62 | 22,30 | 22,35 | 1.538 | 37.797.319 |
| 3/2/2026 | 22,70 | 23,09 | +2,85% | 22,70 | 23,21 | 23,00 | 22,90 | 23,09 | 2.006 | 47.023.028 |
| 2/2/2026 | 22,47 | 22,45 | 0,00% | 22,40 | 22,69 | 22,53 | 22,43 | 22,54 | 2.336 | 48.972.151 |
| 30/1/2026 | 22,69 | 22,45 | -1,79% | 22,26 | 22,76 | 22,48 | 22,33 | 22,45 | 2.277 | 48.279.224 |
| 29/1/2026 | 23,73 | 22,86 | -3,79% | 22,66 | 24,03 | 23,22 | 22,70 | 22,86 | 2.454 | 66.925.998 |
| 28/1/2026 | 23,59 | 23,76 | +0,72% | 23,48 | 24,06 | 23,73 | 23,69 | 23,76 | 2.158 | 62.183.592 |
| 27/1/2026 | 22,83 | 23,59 | +4,01% | 21,59 | 23,72 | 23,27 | 23,38 | 23,59 | 2.625 | 79.502.013 |
| 26/1/2026 | 23,04 | 22,68 | -2,83% | 22,60 | 23,29 | 22,93 | 22,68 | 22,76 | 2.764 | 57.031.162 |
| 23/1/2026 | 22,84 | 23,34 | +0,13% | 22,48 | 23,34 | 22,85 | 23,33 | 23,34 | 3.190 | 68.592.767 |
| 22/1/2026 | 22,51 | 23,31 | +2,96% | 22,41 | 23,65 | 23,23 | 23,15 | 23,31 | 2.431 | 79.094.565 |
| 21/1/2026 | 22,17 | 22,64 | +2,17% | 21,81 | 22,64 | 22,25 | 22,40 | 22,64 | 2.489 | 64.566.123 |
| 20/1/2026 | 21,81 | 22,16 | +1,09% | 21,75 | 22,16 | 21,96 | 21,95 | 22,16 | 1.233 | 35.846.681 |
| 19/1/2026 | 21,91 | 21,92 | -1,31% | 21,87 | 22,10 | 21,96 | 21,92 | 22,00 | 1.541 | 33.456.837 |
| 16/1/2026 | 22,25 | 22,21 | -0,63% | 22,01 | 22,33 | 22,13 | 22,12 | 22,21 | 1.220 | 34.939.291 |
| 15/1/2026 | 22,15 | 22,35 | +0,40% | 22,11 | 22,38 | 22,25 | 22,22 | 22,35 | 1.607 | 38.691.802 |
| 14/1/2026 | 21,71 | 22,26 | +2,20% | 21,34 | 22,28 | 21,94 | 22,20 | 22,26 | 2.829 | 61.921.454 |
| 13/1/2026 | 20,83 | 21,78 | +2,69% | 20,83 | 21,90 | 21,55 | 21,66 | 21,78 | 1.810 | 62.184.693 |
| 12/1/2026 | 20,91 | 21,21 | +0,28% | 20,83 | 21,38 | 21,20 | 21,21 | 21,31 | 2.191 | 35.729.507 |
| 9/1/2026 | 21,20 | 21,15 | -0,14% | 20,98 | 21,32 | 21,15 | 21,00 | 21,15 | 1.727 | 81.294.331 |
| 8/1/2026 | 21,39 | 21,18 | -0,84% | 21,00 | 21,40 | 21,15 | 21,13 | 21,18 | 1.777 | 53.694.765 |
| 7/1/2026 | 21,01 | 21,36 | +1,23% | 20,80 | 21,36 | 21,13 | 21,27 | 21,36 | 1.324 | 41.542.586 |
| 6/1/2026 | 20,72 | 21,10 | +1,74% | 20,43 | 21,23 | 20,93 | 21,10 | 21,18 | 1.677 | 46.237.035 |
| 5/1/2026 | 20,44 | 20,74 | +1,42% | 20,40 | 20,93 | 20,67 | 20,74 | 20,75 | 2.002 | 41.392.207 |
| 2/1/2026 | 20,67 | 20,45 | -0,39% | 20,33 | 20,75 | 20,47 | 20,45 | 20,61 | 1.404 | 36.743.896 |
| 30/12/2025 | 20,53 | 20,53 | +0,10% | 20,34 | 20,74 | 20,53 | 20,37 | 20,53 | 930 | 26.704.063 |
| 29/12/2025 | 20,78 | 20,51 | -1,39% | 20,36 | 20,86 | 20,57 | 20,35 | 20,51 | 1.240 | 31.590.807 |
| 26/12/2025 | 20,75 | 20,80 | +0,48% | 20,60 | 20,84 | 20,77 | 20,68 | 20,80 | 1.673 | 63.854.971 |
| 23/12/2025 | 20,57 | 20,70 | +0,98% | 20,46 | 20,76 | 20,59 | 20,57 | 20,70 | 1.660 | 37.035.898 |
| 22/12/2025 | 20,25 | 20,50 | +0,49% | 20,20 | 20,80 | 20,55 | 20,50 | 20,61 | 1.414 | 37.570.428 |
| 19/12/2025 | 20,40 | 20,40 | +0,39% | 20,28 | 20,66 | 20,43 | 20,30 | 20,40 | 1.272 | 36.368.707 |
| 18/12/2025 | 20,09 | 20,32 | +0,44% | 20,09 | 20,57 | 20,42 | 20,32 | 20,42 | 1.158 | 31.525.055 |
| 17/12/2025 | 20,45 | 20,23 | -1,89% | 20,22 | 20,65 | 20,40 | 20,23 | 20,39 | 1.452 | 36.106.006 |
| 16/12/2025 | 20,39 | 20,62 | +0,68% | 20,19 | 20,72 | 20,52 | 20,61 | 20,66 | 1.632 | 47.886.503 |
| 15/12/2025 | 19,82 | 20,48 | +2,71% | 19,82 | 20,49 | 20,13 | 20,40 | 20,48 | 1.695 | 48.026.588 |
| 12/12/2025 | 19,86 | 19,94 | +0,61% | 19,60 | 20,03 | 19,87 | 19,81 | 19,94 | 1.318 | 35.693.453 |
| 11/12/2025 | 19,58 | 19,82 | +1,69% | 19,31 | 19,97 | 19,71 | 19,82 | 19,97 | 1.607 | 40.445.463 |
| 10/12/2025 | 19,10 | 19,49 | +2,52% | 19,03 | 19,68 | 19,35 | 19,49 | 19,60 | 2.730 | 38.490.657 |
| 9/12/2025 | 19,05 | 19,01 | +0,58% | 18,90 | 19,16 | 19,02 | 19,01 | 19,03 | 1.054 | 26.528.673 |
| 8/12/2025 | 19,21 | 18,90 | -0,11% | 18,90 | 19,43 | 19,10 | 18,90 | 19,10 | 1.251 | 31.516.068 |
| 5/12/2025 | 19,60 | 18,92 | -4,01% | 18,92 | 19,77 | 19,33 | 18,92 | 19,14 | 1.607 | 36.626.902 |
| 4/12/2025 | 19,62 | 19,71 | +0,25% | 19,55 | 19,80 | 19,65 | 19,60 | 19,71 | 1.289 | 38.543.665 |
| 3/12/2025 | 19,11 | 19,66 | +2,82% | 19,09 | 19,72 | 19,41 | 19,54 | 19,66 | 1.791 | 50.944.596 |
| 2/12/2025 | 19,12 | 19,12 | -0,31% | 18,91 | 19,22 | 19,06 | 19,01 | 19,12 | 1.446 | 37.792.571 |
| 1/12/2025 | 19,16 | 19,18 | +0,42% | 18,85 | 19,24 | 19,09 | 19,10 | 19,18 | 1.794 | 34.453.151 |
| 28/11/2025 | 19,02 | 19,10 | +0,37% | 18,94 | 19,25 | 19,15 | 19,05 | 19,10 | 1.658 | 75.484.736 |
| 27/11/2025 | 19,02 | 19,03 | -0,52% | 18,94 | 19,14 | 19,05 | 19,03 | 19,10 | 1.508 | 77.162.530 |
| 26/11/2025 | 18,76 | 19,13 | +1,54% | 18,60 | 19,25 | 19,11 | 19,13 | 19,20 | 1.309 | 34.546.392 |
| 25/11/2025 | 18,59 | 18,84 | +1,78% | 18,51 | 18,87 | 18,72 | 18,75 | 18,84 | 1.277 | 26.300.470 |
| 24/11/2025 | 18,29 | 18,51 | 0,00% | 18,29 | 18,74 | 18,54 | 18,51 | 18,58 | 1.126 | 32.974.639 |
| 21/11/2025 | 18,40 | 18,51 | -0,54% | 18,25 | 18,58 | 18,40 | 18,41 | 18,51 | 1.323 | 36.480.626 |
| 19/11/2025 | 18,55 | 18,61 | -0,91% | 18,44 | 18,78 | 18,56 | 18,45 | 18,61 | 1.196 | 47.854.578 |
| 18/11/2025 | 18,44 | 18,78 | +0,21% | 18,40 | 18,78 | 18,62 | 18,57 | 18,78 | 1.712 | 53.252.384 |
| 17/11/2025 | 18,76 | 18,74 | -0,16% | 18,47 | 18,88 | 18,68 | 18,56 | 18,75 | 1.854 | 64.153.861 |
| 14/11/2025 | 18,91 | 18,77 | -0,69% | 18,45 | 18,95 | 18,84 | 18,77 | 18,78 | 3.009 | 133.914.775 |
| 13/11/2025 | 19,05 | 18,90 | -1,46% | 18,80 | 19,27 | 18,98 | 18,90 | 18,95 | 1.974 | 76.728.088 |
| 12/11/2025 | 18,88 | 19,18 | +0,63% | 18,81 | 19,18 | 19,01 | 18,98 | 19,18 | 1.623 | 46.751.495 |
| 11/11/2025 | 19,01 | 19,06 | -0,21% | 18,75 | 19,06 | 18,93 | 18,95 | 19,06 | 1.498 | 42.969.774 |
| 10/11/2025 | 19,02 | 19,10 | +0,84% | 18,93 | 19,21 | 19,08 | 19,08 | 19,13 | 1.950 | 72.351.211 |
| 7/11/2025 | 18,93 | 18,94 | -1,35% | 18,82 | 19,19 | 18,98 | 18,94 | 19,04 | 2.416 | 114.180.758 |
| 6/11/2025 | 19,05 | 19,20 | -0,52% | 18,92 | 19,38 | 19,15 | 18,95 | 19,20 | 1.614 | 37.244.278 |
| 5/11/2025 | 18,57 | 19,30 | +3,26% | 18,47 | 19,30 | 18,95 | 19,22 | 19,30 | 1.955 | 55.724.568 |
| 4/11/2025 | 18,55 | 18,69 | -0,53% | 18,45 | 18,76 | 18,59 | 18,50 | 18,69 | 1.167 | 32.713.767 |
| 3/11/2025 | 18,90 | 18,79 | -0,79% | 18,51 | 18,98 | 18,73 | 18,62 | 18,79 | 2.206 | 55.901.908 |
| 31/10/2025 | 18,78 | 18,94 | +1,28% | 18,27 | 18,94 | 18,69 | 18,88 | 18,94 | 5.705 | 62.503.260 |
| 30/10/2025 | 19,12 | 18,70 | -2,60% | 18,70 | 19,21 | 18,88 | 18,70 | 18,72 | 3.100 | 43.060.290 |
| 29/10/2025 | 18,50 | 19,20 | +3,34% | 18,50 | 19,20 | 18,90 | 19,18 | 19,20 | 1.650 | 53.710.932 |
| 28/10/2025 | 18,22 | 18,58 | +1,81% | 18,17 | 18,65 | 18,47 | 18,56 | 18,58 | 2.291 | 38.511.798 |
| 27/10/2025 | 18,00 | 18,25 | 0,00% | 17,99 | 18,44 | 18,23 | 18,23 | 18,25 | 1.224 | 32.088.009 |
| 24/10/2025 | 18,22 | 18,25 | +0,22% | 18,06 | 18,46 | 18,28 | 18,25 | 18,26 | 1.585 | 31.691.896 |
| 23/10/2025 | 18,00 | 18,21 | +0,28% | 17,98 | 18,31 | 18,18 | 18,20 | 18,21 | 3.116 | 28.250.054 |
| 22/10/2025 | 18,22 | 18,16 | -0,71% | 17,98 | 18,36 | 18,11 | 18,01 | 18,16 | 872 | 26.287.358 |
| 21/10/2025 | 18,05 | 18,29 | -0,60% | 18,05 | 18,57 | 18,35 | 18,26 | 18,29 | 1.218 | 36.532.398 |
| 20/10/2025 | 17,99 | 18,40 | +2,45% | 17,98 | 18,41 | 18,25 | 18,31 | 18,40 | 1.613 | 40.673.780 |
| 17/10/2025 | 17,56 | 17,96 | +1,47% | 17,55 | 18,15 | 18,01 | 17,96 | 17,97 | 2.643 | 43.475.555 |
| 16/10/2025 | 17,94 | 17,70 | -0,62% | 17,60 | 17,95 | 17,74 | 17,70 | 17,85 | 1.066 | 24.542.292 |
| 15/10/2025 | 17,66 | 17,81 | +0,62% | 17,57 | 17,99 | 17,81 | 17,81 | 17,97 | 1.214 | 32.882.785 |
| 14/10/2025 | 17,52 | 17,70 | +0,34% | 17,52 | 17,81 | 17,68 | 17,64 | 17,70 | 1.387 | 28.874.243 |
| 13/10/2025 | 17,41 | 17,64 | +1,67% | 17,41 | 17,98 | 17,76 | 17,60 | 17,64 | 1.505 | 43.476.289 |
| 10/10/2025 | 17,57 | 17,35 | -1,48% | 17,33 | 17,65 | 17,47 | 17,35 | 17,38 | 945 | 25.531.181 |
| 9/10/2025 | 17,50 | 17,61 | +0,80% | 17,41 | 17,76 | 17,59 | 17,61 | 17,65 | 1.008 | 25.533.294 |
| 8/10/2025 | 17,18 | 17,47 | +1,10% | 17,18 | 17,66 | 17,50 | 17,47 | 17,60 | 1.166 | 27.404.940 |
| 7/10/2025 | 17,21 | 17,28 | -0,80% | 17,18 | 17,52 | 17,30 | 17,20 | 17,28 | 1.534 | 34.617.367 |
| 6/10/2025 | 17,45 | 17,42 | -0,57% | 17,13 | 17,65 | 17,38 | 17,42 | 17,52 | 1.422 | 33.714.714 |
| 3/10/2025 | 17,15 | 17,52 | +1,80% | 17,07 | 17,65 | 17,47 | 17,52 | 17,63 | 1.791 | 41.348.058 |
| 2/10/2025 | 16,96 | 17,21 | +2,08% | 16,77 | 17,31 | 17,02 | 17,21 | 17,24 | 1.687 | 38.368.573 |
| 1/10/2025 | 16,74 | 16,86 | +0,96% | 16,70 | 17,13 | 16,89 | 16,86 | 16,93 | 1.987 | 38.478.530 |
| 30/9/2025 | 16,76 | 16,70 | +1,15% | 16,56 | 16,93 | 16,68 | 16,64 | 16,70 | 1.337 | 24.505.642 |
| 29/9/2025 | 16,62 | 16,51 | -0,30% | 16,51 | 16,99 | 16,79 | 16,51 | 16,76 | 1.267 | 29.524.933 |
| 26/9/2025 | 16,70 | 16,56 | -0,78% | 16,55 | 16,79 | 16,64 | 16,56 | 16,57 | 799 | 19.831.455 |
| 25/9/2025 | 16,70 | 16,69 | +0,18% | 16,55 | 16,76 | 16,65 | 16,58 | 16,69 | 1.012 | 23.435.322 |
| 24/9/2025 | 16,83 | 16,66 | -1,24% | 16,61 | 16,90 | 16,72 | 16,66 | 16,70 | 1.429 | 26.978.879 |
| 23/9/2025 | 16,56 | 16,87 | +0,96% | 16,56 | 17,32 | 16,96 | 16,80 | 16,87 | 1.679 | 37.477.474 |
| 22/9/2025 | 16,77 | 16,71 | -0,54% | 16,43 | 16,80 | 16,60 | 16,71 | 16,75 | 1.394 | 25.218.516 |
| 19/9/2025 | 16,79 | 16,80 | +0,30% | 16,62 | 16,88 | 16,76 | 16,73 | 16,80 | 1.313 | 24.191.617 |
| 18/9/2025 | 16,77 | 16,75 | -0,65% | 16,67 | 16,89 | 16,77 | 16,75 | 16,81 | 993 | 22.389.142 |
| 17/9/2025 | 16,65 | 16,86 | +0,36% | 16,60 | 17,04 | 16,84 | 16,84 | 16,86 | 1.307 | 27.266.744 |
| 16/9/2025 | 16,80 | 16,80 | +0,84% | 16,65 | 16,87 | 16,75 | 16,68 | 16,80 | 1.526 | 39.187.893 |
| 15/9/2025 | 16,35 | 16,66 | +2,21% | 16,22 | 16,78 | 16,60 | 16,59 | 16,66 | 1.487 | 35.160.823 |
| 12/9/2025 | 16,89 | 16,30 | -4,06% | 16,30 | 16,89 | 16,50 | 16,30 | 16,41 | 3.165 | 56.720.828 |
| 11/9/2025 | 16,91 | 16,99 | +1,07% | 16,74 | 17,08 | 16,92 | 16,97 | 16,99 | 1.140 | 24.227.894 |
| 10/9/2025 | 17,10 | 16,81 | -1,64% | 16,81 | 17,22 | 16,98 | 16,81 | 16,99 | 1.071 | 27.902.870 |
| 9/9/2025 | 17,35 | 17,09 | -1,67% | 17,09 | 17,59 | 17,29 | 17,09 | 17,17 | 1.426 | 26.298.589 |
| 8/9/2025 | 17,38 | 17,38 | +0,17% | 17,05 | 17,68 | 17,34 | 17,38 | 17,41 | 1.589 | 38.808.962 |
| 5/9/2025 | 17,03 | 17,35 | +2,42% | 17,00 | 17,47 | 17,28 | 17,35 | 17,40 | 1.638 | 44.466.635 |
| 4/9/2025 | 16,74 | 16,94 | +0,83% | 16,30 | 17,04 | 16,82 | 16,87 | 16,94 | 1.106 | 27.415.318 |
| 3/9/2025 | 16,87 | 16,80 | -1,00% | 16,51 | 16,99 | 16,69 | 16,74 | 16,80 | 1.231 | 26.017.572 |
| 2/9/2025 | 16,63 | 16,97 | +0,47% | 16,60 | 16,97 | 16,80 | 16,93 | 16,97 | 1.381 | 25.704.654 |
| 1/9/2025 | 16,54 | 16,89 | +0,90% | 16,49 | 16,89 | 16,73 | 16,88 | 16,89 | 1.847 | 31.872.702 |
| 29/8/2025 | 16,79 | 16,74 | -0,12% | 16,65 | 16,96 | 16,80 | 16,73 | 16,89 | 1.480 | 30.846.251 |
| 28/8/2025 | 16,83 | 16,76 | -0,18% | 16,74 | 17,05 | 16,85 | 16,76 | 16,81 | 1.607 | 34.586.343 |
| 27/8/2025 | 16,78 | 16,79 | +0,78% | 16,46 | 16,84 | 16,65 | 16,72 | 16,79 | 1.341 | 29.509.699 |
| 26/8/2025 | 16,63 | 16,66 | +0,66% | 16,44 | 16,83 | 16,59 | 16,60 | 16,66 | 1.290 | 29.269.507 |
| 25/8/2025 | 16,31 | 16,55 | +0,98% | 16,31 | 16,91 | 16,66 | 16,55 | 16,66 | 1.632 | 35.644.498 |
| 22/8/2025 | 16,00 | 16,39 | +3,34% | 15,88 | 16,39 | 16,22 | 16,30 | 16,39 | 1.068 | 25.272.157 |
| 21/8/2025 | 16,03 | 15,86 | -1,12% | 15,81 | 16,13 | 15,91 | 15,86 | 15,99 | 1.523 | 27.652.586 |
| 20/8/2025 | 16,16 | 16,04 | -0,68% | 15,96 | 16,45 | 16,08 | 16,04 | 16,05 | 1.619 | 30.754.804 |
| 19/8/2025 | 16,29 | 16,15 | -0,62% | 16,13 | 16,47 | 16,24 | 16,15 | 16,28 | 1.458 | 28.466.768 |
| 18/8/2025 | 16,23 | 16,25 | 0,00% | 16,23 | 16,54 | 16,40 | 16,25 | 16,38 | 1.936 | 35.615.712 |
| 15/8/2025 | 16,30 | 16,25 | -0,06% | 16,08 | 16,44 | 16,19 | 16,20 | 16,25 | 1.154 | 21.047.135 |
| 14/8/2025 | 16,26 | 16,26 | -2,05% | 15,86 | 16,48 | 16,22 | 16,26 | 16,30 | 1.545 | 29.653.016 |
| 13/8/2025 | 16,29 | 16,60 | +1,84% | 16,25 | 16,64 | 16,48 | 16,50 | 16,60 | 1.389 | 26.827.550 |
| 12/8/2025 | 16,28 | 16,30 | +0,49% | 16,28 | 16,53 | 16,39 | 16,30 | 16,37 | 1.092 | 25.816.051 |
| 11/8/2025 | 16,42 | 16,22 | -0,61% | 16,22 | 16,48 | 16,32 | 16,22 | 16,35 | 1.501 | 28.243.532 |
| 8/8/2025 | 16,19 | 16,32 | +1,18% | 16,07 | 16,55 | 16,32 | 16,32 | 16,35 | 1.157 | 32.764.358 |
| 7/8/2025 | 16,01 | 16,13 | +1,19% | 16,01 | 16,38 | 16,24 | 16,13 | 16,25 | 1.711 | 39.933.140 |
| 6/8/2025 | 16,19 | 15,94 | -1,54% | 15,89 | 16,36 | 16,08 | 15,94 | 15,95 | 1.620 | 32.080.748 |
| 5/8/2025 | 16,23 | 16,19 | +0,12% | 16,13 | 16,39 | 16,18 | 16,19 | 16,23 | 10.899 | 122.536.926 |
| 4/8/2025 | 16,10 | 16,17 | +0,94% | 16,10 | 16,64 | 16,34 | 16,17 | 16,32 | 1.770 | 37.657.984 |
| 1/8/2025 | 16,86 | 16,02 | -5,76% | 16,02 | 16,86 | 16,26 | 16,02 | 16,15 | 3.784 | 65.028.536 |
| 31/7/2025 | 16,94 | 17,00 | +0,06% | 16,42 | 17,00 | 16,75 | 16,81 | 17,00 | 7.740 | 45.729.121 |
| 30/7/2025 | 16,58 | 16,99 | +1,55% | 16,57 | 17,09 | 16,89 | 16,97 | 16,99 | 2.212 | 68.227.220 |
| 29/7/2025 | 16,74 | 16,73 | -0,12% | 16,46 | 16,85 | 16,62 | 16,73 | 16,75 | 1.461 | 27.638.926 |
| 28/7/2025 | 16,92 | 16,75 | -2,05% | 16,75 | 17,31 | 16,92 | 16,75 | 16,80 | 1.356 | 28.424.507 |
| 25/7/2025 | 17,24 | 17,10 | -0,47% | 17,02 | 17,32 | 17,12 | 17,10 | 17,18 | 970 | 25.820.534 |
| 24/7/2025 | 17,18 | 17,18 | -0,17% | 17,09 | 17,40 | 17,21 | 17,18 | 17,30 | 1.309 | 33.451.897 |
| 23/7/2025 | 16,80 | 17,21 | +1,71% | 16,80 | 17,39 | 17,23 | 17,16 | 17,21 | 1.454 | 41.656.232 |
| 22/7/2025 | 16,66 | 16,92 | +2,48% | 16,66 | 17,06 | 16,91 | 16,92 | 16,93 | 1.312 | 28.079.011 |
| 21/7/2025 | 16,12 | 16,51 | +2,23% | 16,06 | 16,76 | 16,57 | 16,51 | 16,65 | 1.604 | 34.432.853 |
| 18/7/2025 | 16,28 | 16,15 | -2,12% | 16,03 | 16,42 | 16,16 | 16,08 | 16,15 | 1.373 | 27.274.490 |
| 17/7/2025 | 16,57 | 16,50 | +0,43% | 16,26 | 16,57 | 16,39 | 16,33 | 16,50 | 1.241 | 22.820.516 |
| 16/7/2025 | 16,54 | 16,43 | -0,36% | 16,31 | 16,62 | 16,45 | 16,43 | 16,50 | 1.339 | 27.947.725 |
| 15/7/2025 | 16,60 | 16,49 | -0,78% | 16,38 | 16,68 | 16,50 | 16,49 | 16,55 | 1.453 | 28.349.297 |
| 14/7/2025 | 16,65 | 16,62 | +0,97% | 16,60 | 17,06 | 16,73 | 16,62 | 16,70 | 1.929 | 40.244.301 |
| 11/7/2025 | 16,64 | 16,46 | -2,08% | 16,46 | 16,82 | 16,56 | 16,46 | 16,70 | 1.523 | 31.786.146 |
| 10/7/2025 | 16,55 | 16,81 | +0,06% | 16,50 | 17,48 | 17,11 | 16,81 | 16,90 | 2.317 | 54.356.666 |
| 9/7/2025 | 16,73 | 16,80 | +0,24% | 16,69 | 16,95 | 16,81 | 16,80 | 16,89 | 1.227 | 23.744.075 |
| 8/7/2025 | 16,83 | 16,76 | -0,83% | 16,76 | 17,10 | 16,95 | 16,76 | 16,85 | 1.305 | 26.348.994 |
| 7/7/2025 | 16,78 | 16,90 | +0,30% | 16,67 | 16,91 | 16,82 | 16,79 | 16,90 | 2.006 | 32.113.258 |
| 4/7/2025 | 16,72 | 16,85 | +0,60% | 16,68 | 16,85 | 16,76 | 16,80 | 16,85 | 1.476 | 24.285.193 |
| 3/7/2025 | 16,48 | 16,75 | +1,09% | 16,48 | 17,10 | 16,87 | 16,75 | 16,81 | 1.471 | 33.159.699 |
| 2/7/2025 | 16,09 | 16,57 | +3,89% | 16,05 | 16,81 | 16,54 | 16,53 | 16,57 | 2.876 | 43.542.572 |
| 1/7/2025 | 16,06 | 15,95 | -0,68% | 15,75 | 16,10 | 15,92 | 15,95 | 16,00 | 1.869 | 38.969.210 |
| 30/6/2025 | 15,84 | 16,06 | +0,75% | 15,78 | 16,10 | 16,00 | 16,02 | 16,06 | 1.730 | 33.548.595 |
| 27/6/2025 | 16,00 | 15,94 | -0,69% | 15,77 | 16,08 | 15,86 | 15,93 | 15,94 | 1.564 | 29.076.586 |
| 26/6/2025 | 15,98 | 16,05 | +1,65% | 15,86 | 16,20 | 16,07 | 16,00 | 16,05 | 1.310 | 25.404.341 |
| 25/6/2025 | 16,05 | 15,79 | -2,47% | 15,70 | 16,22 | 15,80 | 15,79 | 15,83 | 1.883 | 36.095.630 |
| 24/6/2025 | 16,09 | 16,19 | +1,19% | 16,07 | 16,37 | 16,17 | 16,13 | 16,19 | 1.715 | 35.872.407 |
| 23/6/2025 | 16,00 | 16,00 | +0,31% | 15,80 | 16,07 | 15,92 | 15,95 | 16,00 | 1.857 | 29.923.960 |
| 20/6/2025 | 16,42 | 15,95 | -3,80% | 15,95 | 16,56 | 16,09 | 15,95 | 16,01 | 2.299 | 37.676.906 |
| 18/6/2025 | 16,50 | 16,58 | +0,97% | 16,44 | 16,74 | 16,61 | 16,45 | 16,58 | 1.368 | 25.951.116 |
| 17/6/2025 | 16,90 | 16,42 | -2,78% | 16,42 | 17,00 | 16,59 | 16,42 | 16,60 | 1.717 | 40.800.199 |
| 16/6/2025 | 16,76 | 16,89 | +0,24% | 16,68 | 17,23 | 16,96 | 16,89 | 16,95 | 1.833 | 31.733.983 |
| 13/6/2025 | 16,75 | 16,85 | -0,59% | 16,65 | 16,94 | 16,76 | 16,70 | 16,85 | 3.495 | 30.764.423 |
| 12/6/2025 | 16,97 | 16,95 | -0,59% | 16,71 | 17,07 | 16,88 | 16,85 | 16,95 | 1.375 | 27.578.343 |
| 11/6/2025 | 17,60 | 17,05 | -3,45% | 16,80 | 17,65 | 17,01 | 17,02 | 17,05 | 1.988 | 53.307.728 |
| 10/6/2025 | 17,78 | 17,66 | -1,06% | 17,65 | 17,92 | 17,77 | 17,66 | 17,67 | 1.716 | 39.398.209 |
| 9/6/2025 | 16,65 | 17,85 | +7,08% | 16,65 | 17,91 | 17,60 | 17,85 | 17,86 | 4.520 | 87.385.841 |
| 6/6/2025 | 16,70 | 16,67 | +0,36% | 16,62 | 16,84 | 16,71 | 16,67 | 16,70 | 3.218 | 40.276.858 |
| 5/6/2025 | 16,22 | 16,61 | +3,17% | 15,95 | 16,94 | 16,71 | 16,61 | 16,63 | 2.288 | 52.807.541 |
| 4/6/2025 | 16,24 | 16,10 | -0,98% | 16,10 | 16,46 | 16,25 | 16,10 | 16,17 | 1.906 | 41.575.138 |
| 3/6/2025 | 16,01 | 16,26 | +2,59% | 15,86 | 16,35 | 16,08 | 16,22 | 16,26 | 2.083 | 37.977.313 |
| 2/6/2025 | 15,55 | 15,85 | +3,80% | 15,50 | 16,32 | 16,02 | 15,85 | 15,94 | 3.002 | 66.857.128 |
| 30/5/2025 | 15,75 | 15,27 | -3,60% | 15,11 | 15,79 | 15,31 | 15,27 | 15,28 | 2.838 | 47.334.501 |
| 29/5/2025 | 15,85 | 15,84 | +0,57% | 15,71 | 16,09 | 15,83 | 15,79 | 15,84 | 1.345 | 29.992.213 |
| 28/5/2025 | 16,06 | 15,75 | -1,93% | 15,75 | 16,11 | 15,87 | 15,75 | 15,84 | 1.987 | 38.019.362 |
| 27/5/2025 | 15,65 | 16,06 | +2,69% | 15,50 | 16,27 | 16,01 | 16,06 | 16,14 | 2.236 | 47.772.756 |
| 26/5/2025 | 15,45 | 15,64 | +1,49% | 15,44 | 15,70 | 15,60 | 15,64 | 15,68 | 1.555 | 26.593.087 |
| 23/5/2025 | 15,39 | 15,41 | +0,06% | 15,21 | 15,56 | 15,43 | 15,41 | 15,52 | 1.597 | 34.552.027 |
| 22/5/2025 | 15,46 | 15,40 | -0,45% | 15,34 | 15,80 | 15,56 | 15,40 | 15,55 | 2.015 | 40.007.387 |
| 21/5/2025 | 15,69 | 15,47 | -1,34% | 15,40 | 15,72 | 15,56 | 15,44 | 15,47 | 1.784 | 32.221.950 |
| 20/5/2025 | 15,72 | 15,68 | -1,01% | 15,60 | 15,80 | 15,69 | 15,68 | 15,70 | 1.906 | 35.785.662 |
| 19/5/2025 | 15,80 | 15,84 | -0,31% | 15,67 | 15,98 | 15,83 | 15,80 | 15,84 | 2.788 | 46.024.208 |
| 16/5/2025 | 15,69 | 15,89 | +1,21% | 15,53 | 15,89 | 15,72 | 15,88 | 15,89 | 2.037 | 36.189.953 |
| 15/5/2025 | 15,55 | 15,70 | +0,58% | 15,52 | 15,80 | 15,68 | 15,70 | 15,75 | 1.758 | 32.157.438 |
| 14/5/2025 | 15,50 | 15,61 | +0,71% | 15,43 | 15,79 | 15,61 | 15,61 | 15,69 | 1.901 | 34.903.875 |
| 13/5/2025 | 15,26 | 15,50 | +2,65% | 15,12 | 15,68 | 15,51 | 15,50 | 15,58 | 2.266 | 45.011.202 |
| 12/5/2025 | 15,03 | 15,10 | +1,75% | 15,03 | 15,44 | 15,22 | 15,10 | 15,20 | 2.547 | 47.651.406 |
| 9/5/2025 | 14,92 | 14,84 | +0,47% | 14,52 | 14,95 | 14,70 | 14,84 | 14,85 | 2.693 | 44.872.254 |
| 8/5/2025 | 14,79 | 14,77 | +1,86% | 14,63 | 15,00 | 14,87 | 14,77 | 14,90 | 1.774 | 38.100.607 |
| 7/5/2025 | 14,90 | 14,50 | -2,03% | 14,48 | 15,00 | 14,62 | 14,50 | 14,65 | 2.843 | 51.322.184 |
| 6/5/2025 | 14,82 | 14,80 | -1,33% | 14,80 | 15,08 | 14,89 | 14,80 | 14,85 | 2.393 | 35.901.917 |
| 5/5/2025 | 14,97 | 15,00 | +0,07% | 14,74 | 15,11 | 14,91 | 14,78 | 15,00 | 2.740 | 50.350.807 |
| 2/5/2025 | 15,18 | 14,99 | -2,35% | 14,90 | 15,25 | 15,06 | 14,99 | 15,00 | 2.076 | 44.869.115 |
| 29/4/2025 | 15,60 | 15,35 | -0,97% | 15,22 | 15,71 | 15,49 | 15,35 | 15,40 | 2.928 | 50.382.431 |
| 28/4/2025 | 15,35 | 15,50 | +0,98% | 15,30 | 15,69 | 15,51 | 15,50 | 15,53 | 2.416 | 53.918.044 |
| 25/4/2025 | 15,35 | 15,35 | +0,59% | 15,14 | 15,40 | 15,27 | 15,32 | 15,35 | 1.695 | 32.010.970 |
| 24/4/2025 | 15,06 | 15,26 | +0,86% | 15,00 | 15,37 | 15,21 | 15,26 | 15,35 | 1.636 | 30.893.266 |
| 23/4/2025 | 15,01 | 15,13 | +2,37% | 14,78 | 15,38 | 15,16 | 15,10 | 15,13 | 1.302 | 35.766.538 |
| 22/4/2025 | 14,95 | 14,78 | -0,74% | 14,58 | 15,16 | 14,83 | 14,78 | 14,85 | 2.803 | 38.768.705 |
| 17/4/2025 | 15,07 | 14,89 | -1,46% | 14,89 | 15,19 | 14,97 | 14,89 | 15,01 | 1.541 | 31.859.984 |
| 16/4/2025 | 14,98 | 15,11 | +0,67% | 14,81 | 15,11 | 15,00 | 15,04 | 15,11 | 1.790 | 39.720.331 |
| 15/4/2025 | 15,20 | 15,01 | -1,25% | 14,91 | 15,30 | 15,04 | 14,97 | 15,01 | 1.885 | 29.677.501 |
| 14/4/2025 | 14,83 | 15,20 | +3,40% | 14,83 | 15,35 | 15,08 | 15,17 | 15,20 | 2.077 | 37.048.184 |
| 11/4/2025 | 14,55 | 14,70 | +1,87% | 14,45 | 14,94 | 14,68 | 14,70 | 14,80 | 1.816 | 38.402.455 |
| 10/4/2025 | 15,00 | 14,43 | -3,86% | 14,35 | 15,13 | 14,58 | 14,43 | 14,65 | 2.382 | 46.009.765 |
| 9/4/2025 | 13,91 | 15,01 | +6,83% | 13,75 | 15,04 | 14,37 | 14,95 | 15,01 | 2.818 | 68.251.446 |
| 8/4/2025 | 14,82 | 14,05 | -4,36% | 13,96 | 15,00 | 14,39 | 14,05 | 14,10 | 3.473 | 68.899.102 |
| 7/4/2025 | 14,99 | 14,69 | -3,16% | 14,31 | 15,35 | 14,76 | 14,69 | 14,77 | 4.521 | 90.089.338 |
| 4/4/2025 | 15,70 | 15,17 | -5,31% | 15,07 | 15,92 | 15,30 | 15,17 | 15,25 | 4.319 | 94.669.193 |
| 3/4/2025 | 16,30 | 16,02 | -2,32% | 15,85 | 16,40 | 16,00 | 15,98 | 16,02 | 4.030 | 79.728.940 |
| 2/4/2025 | 16,60 | 16,40 | -0,61% | 16,09 | 16,60 | 16,32 | 16,40 | 16,43 | 2.370 | 41.418.391 |
| 1/4/2025 | 16,20 | 16,50 | +1,73% | 16,11 | 16,84 | 16,58 | 16,50 | 16,63 | 2.272 | 47.113.485 |
| 31/3/2025 | 16,90 | 16,22 | -4,25% | 16,20 | 16,91 | 16,40 | 16,22 | 16,30 | 3.691 | 62.367.676 |
| 28/3/2025 | 17,38 | 16,94 | -2,59% | 16,78 | 17,44 | 16,98 | 16,93 | 16,94 | 1.938 | 41.313.279 |
| 27/3/2025 | 17,44 | 17,39 | -0,74% | 17,31 | 17,57 | 17,44 | 17,38 | 17,39 | 1.075 | 28.375.590 |
| 26/3/2025 | 17,29 | 17,52 | +1,57% | 17,28 | 17,52 | 17,40 | 17,42 | 17,52 | 1.190 | 30.621.725 |
| 25/3/2025 | 17,27 | 17,25 | -1,15% | 17,18 | 17,52 | 17,35 | 17,25 | 17,39 | 1.507 | 33.157.429 |
| 24/3/2025 | 17,28 | 17,45 | +1,57% | 17,14 | 17,45 | 17,32 | 17,28 | 17,45 | 1.821 | 34.778.937 |
| 21/3/2025 | 17,20 | 17,18 | -0,81% | 17,03 | 17,32 | 17,15 | 17,15 | 17,18 | 1.964 | 56.508.089 |
| 20/3/2025 | 17,12 | 17,32 | +0,41% | 17,12 | 17,38 | 17,23 | 17,31 | 17,32 | 1.918 | 42.414.992 |
| 19/3/2025 | 17,00 | 17,25 | -0,29% | 17,00 | 17,45 | 17,27 | 17,25 | 17,35 | 1.798 | 38.751.988 |
| 18/3/2025 | 17,18 | 17,30 | -0,57% | 17,00 | 17,30 | 17,22 | 17,24 | 17,30 | 1.808 | 36.115.111 |
| 17/3/2025 | 16,92 | 17,40 | +2,90% | 16,81 | 17,40 | 17,13 | 17,24 | 17,40 | 2.487 | 41.006.573 |
| 14/3/2025 | 16,50 | 16,91 | +1,68% | 16,29 | 17,01 | 16,83 | 16,91 | 16,99 | 2.438 | 43.737.277 |
| 13/3/2025 | 16,53 | 16,63 | +0,18% | 16,27 | 16,64 | 16,48 | 16,51 | 16,63 | 1.895 | 45.344.824 |