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 N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 16,71 | 16,60 | -1,66% | 16,49 | 16,95 | 16,63 | 16,51 | 16,60 | 2.374 | 53.629.952 |
| 11/3/2025 | 16,86 | 16,88 | -0,41% | 16,71 | 17,04 | 16,85 | 16,85 | 16,88 | 1.879 | 39.875.185 |
| 10/3/2025 | 16,96 | 16,95 | -0,53% | 16,57 | 17,04 | 16,84 | 16,78 | 16,95 | 2.201 | 41.144.594 |
| 7/3/2025 | 16,78 | 17,04 | +1,01% | 16,65 | 17,13 | 16,89 | 17,03 | 17,04 | 2.243 | 46.670.455 |
| 6/3/2025 | 16,62 | 16,87 | +1,57% | 16,59 | 17,14 | 16,86 | 16,87 | 16,98 | 2.286 | 41.317.313 |
| 5/3/2025 | 16,66 | 16,61 | -0,36% | 16,50 | 16,97 | 16,77 | 16,61 | 16,84 | 1.475 | 36.269.777 |
| 28/2/2025 | 16,79 | 16,67 | -1,94% | 16,58 | 17,04 | 16,82 | 16,67 | 16,76 | 2.307 | 38.665.211 |
| 27/2/2025 | 16,50 | 17,00 | +1,49% | 16,48 | 17,00 | 16,82 | 16,89 | 17,00 | 1.443 | 36.890.827 |
| 26/2/2025 | 16,49 | 16,75 | +2,38% | 16,40 | 16,75 | 16,60 | 16,60 | 16,75 | 1.549 | 38.726.774 |
| 25/2/2025 | 16,27 | 16,36 | +0,68% | 16,14 | 16,56 | 16,36 | 16,36 | 16,42 | 1.585 | 35.369.021 |
| 24/2/2025 | 16,22 | 16,25 | -1,46% | 15,95 | 16,51 | 16,28 | 16,25 | 16,44 | 2.838 | 55.803.460 |
| 21/2/2025 | 16,72 | 16,49 | -0,36% | 16,15 | 16,77 | 16,45 | 16,29 | 16,49 | 3.158 | 78.290.047 |
| 20/2/2025 | 17,58 | 16,55 | -5,43% | 16,47 | 17,58 | 16,82 | 16,55 | 16,59 | 4.237 | 92.253.836 |
| 19/2/2025 | 17,37 | 17,50 | +0,40% | 17,18 | 17,60 | 17,39 | 17,40 | 17,50 | 1.503 | 36.551.983 |
| 18/2/2025 | 17,37 | 17,43 | -1,41% | 17,28 | 17,82 | 17,47 | 17,43 | 17,56 | 1.357 | 36.030.167 |
| 17/2/2025 | 17,46 | 17,68 | -0,06% | 17,30 | 17,70 | 17,49 | 17,53 | 17,68 | 1.964 | 38.933.009 |
| 14/2/2025 | 17,51 | 17,69 | +1,09% | 17,34 | 17,71 | 17,54 | 17,68 | 17,69 | 1.900 | 34.871.244 |
| 13/2/2025 | 17,39 | 17,50 | +0,86% | 17,14 | 17,50 | 17,34 | 17,37 | 17,50 | 1.539 | 30.590.802 |
| 12/2/2025 | 17,71 | 17,35 | -2,75% | 17,23 | 17,86 | 17,43 | 17,35 | 17,37 | 2.264 | 48.537.842 |
| 11/2/2025 | 17,57 | 17,84 | +1,54% | 17,51 | 18,13 | 17,83 | 17,71 | 17,84 | 2.066 | 51.026.864 |
| 10/2/2025 | 17,06 | 17,57 | +4,71% | 17,00 | 17,75 | 17,44 | 17,57 | 17,60 | 2.786 | 60.490.528 |
| 7/2/2025 | 17,20 | 16,78 | -2,50% | 16,65 | 17,24 | 16,83 | 16,70 | 16,78 | 2.826 | 47.247.785 |
| 6/2/2025 | 16,95 | 17,21 | +2,02% | 16,80 | 17,21 | 17,01 | 17,15 | 17,21 | 1.633 | 37.760.088 |
| 5/2/2025 | 17,09 | 16,87 | -1,58% | 16,82 | 17,15 | 16,92 | 16,87 | 16,95 | 2.634 | 47.810.318 |
| 4/2/2025 | 17,33 | 17,14 | -2,28% | 17,02 | 17,48 | 17,25 | 17,09 | 17,14 | 2.108 | 48.857.876 |
| 3/2/2025 | 17,22 | 17,54 | +1,98% | 17,08 | 17,60 | 17,40 | 17,31 | 17,54 | 2.150 | 43.705.768 |
| 31/1/2025 | 17,61 | 17,20 | -2,55% | 16,98 | 17,91 | 17,54 | 17,18 | 17,20 | 2.076 | 41.657.540 |
| 30/1/2025 | 17,39 | 17,65 | +0,74% | 17,39 | 17,87 | 17,69 | 17,65 | 17,85 | 1.414 | 28.078.073 |
| 29/1/2025 | 17,67 | 17,52 | -1,13% | 17,37 | 17,79 | 17,55 | 17,39 | 17,52 | 1.514 | 33.817.608 |
| 28/1/2025 | 17,62 | 17,72 | +0,57% | 17,55 | 17,87 | 17,65 | 17,56 | 17,72 | 1.857 | 27.933.048 |
| 27/1/2025 | 17,56 | 17,62 | +0,86% | 17,39 | 17,77 | 17,65 | 17,62 | 17,77 | 1.296 | 30.711.858 |
| 24/1/2025 | 17,46 | 17,47 | -0,85% | 17,40 | 17,64 | 17,50 | 17,47 | 17,57 | 1.361 | 32.097.614 |
| 23/1/2025 | 17,59 | 17,62 | +0,11% | 17,37 | 17,66 | 17,51 | 17,50 | 17,62 | 1.374 | 33.743.792 |
| 22/1/2025 | 17,91 | 17,60 | -2,22% | 17,45 | 18,04 | 17,71 | 17,45 | 17,60 | 1.622 | 45.469.072 |
| 21/1/2025 | 17,56 | 18,00 | +2,16% | 17,50 | 18,00 | 17,77 | 17,87 | 18,00 | 1.488 | 38.988.800 |
| 20/1/2025 | 17,26 | 17,62 | +2,09% | 17,12 | 17,62 | 17,41 | 17,62 | 17,63 | 1.881 | 38.468.132 |
| 17/1/2025 | 17,26 | 17,26 | -0,52% | 17,18 | 17,50 | 17,33 | 17,26 | 17,41 | 1.521 | 33.197.938 |
| 16/1/2025 | 17,61 | 17,35 | -1,98% | 17,00 | 17,65 | 17,26 | 17,22 | 17,35 | 1.946 | 49.891.227 |
| 15/1/2025 | 17,07 | 17,70 | +3,87% | 17,07 | 17,70 | 17,45 | 17,48 | 17,70 | 1.811 | 47.288.349 |
| 14/1/2025 | 16,99 | 17,04 | +1,07% | 16,84 | 17,23 | 16,98 | 16,91 | 17,04 | 1.538 | 38.132.379 |
| 13/1/2025 | 16,80 | 16,86 | +0,60% | 16,52 | 17,10 | 16,84 | 16,86 | 17,09 | 2.246 | 44.470.774 |
| 10/1/2025 | 17,16 | 16,76 | -1,41% | 16,68 | 17,36 | 16,87 | 16,76 | 16,89 | 2.416 | 47.148.778 |
| 9/1/2025 | 17,60 | 17,00 | -3,13% | 17,00 | 17,64 | 17,32 | 17,00 | 17,23 | 2.437 | 53.779.766 |
| 8/1/2025 | 17,93 | 17,55 | -1,68% | 17,55 | 18,07 | 17,74 | 17,55 | 17,73 | 1.936 | 39.441.910 |
| 7/1/2025 | 17,95 | 17,85 | -0,45% | 17,85 | 18,56 | 18,12 | 17,85 | 17,89 | 1.477 | 34.172.297 |
| 6/1/2025 | 17,54 | 17,93 | +3,28% | 17,40 | 18,30 | 17,98 | 17,93 | 18,05 | 1.791 | 41.448.408 |
| 3/1/2025 | 17,91 | 17,36 | -2,31% | 17,36 | 17,99 | 17,56 | 17,35 | 17,39 | 2.475 | 45.429.207 |
| 2/1/2025 | 18,14 | 17,77 | -1,82% | 17,76 | 18,50 | 17,95 | 17,77 | 18,04 | 2.316 | 43.274.051 |
| 30/12/2024 | 18,36 | 18,10 | -1,79% | 18,10 | 18,59 | 18,23 | 18,10 | 18,31 | 1.774 | 32.276.647 |
| 27/12/2024 | 18,71 | 18,43 | -1,97% | 18,24 | 18,77 | 18,38 | 18,30 | 18,43 | 2.108 | 38.055.350 |
| 26/12/2024 | 18,65 | 18,80 | +1,08% | 18,55 | 18,89 | 18,71 | 18,68 | 18,80 | 1.681 | 39.411.014 |
| 23/12/2024 | 19,04 | 18,60 | -2,36% | 18,60 | 19,25 | 18,92 | 18,60 | 18,79 | 1.921 | 41.013.227 |
| 20/12/2024 | 19,09 | 19,05 | -2,21% | 18,90 | 19,37 | 19,13 | 19,04 | 19,14 | 1.757 | 44.962.436 |
| 19/12/2024 | 19,61 | 19,48 | -0,20% | 19,29 | 19,85 | 19,47 | 19,38 | 19,48 | 2.226 | 47.800.649 |
| 18/12/2024 | 20,20 | 19,52 | -4,22% | 19,52 | 20,40 | 19,91 | 19,52 | 19,61 | 1.944 | 47.731.357 |
| 17/12/2024 | 20,13 | 20,38 | +2,41% | 20,00 | 20,45 | 20,27 | 20,28 | 20,38 | 3.069 | 44.428.432 |
| 16/12/2024 | 19,99 | 19,90 | -0,40% | 19,90 | 20,22 | 20,06 | 19,90 | 20,04 | 3.614 | 53.519.559 |
| 13/12/2024 | 20,40 | 19,98 | -2,63% | 19,83 | 20,63 | 20,28 | 19,86 | 19,98 | 1.883 | 40.456.624 |
| 12/12/2024 | 20,60 | 20,52 | -2,43% | 20,35 | 20,95 | 20,64 | 20,52 | 20,67 | 2.016 | 41.723.517 |
| 11/12/2024 | 20,95 | 21,03 | +0,38% | 20,67 | 21,22 | 20,91 | 20,75 | 21,03 | 2.198 | 42.693.655 |
| 10/12/2024 | 21,09 | 20,95 | -1,23% | 20,88 | 21,20 | 21,06 | 20,95 | 21,07 | 2.227 | 42.784.983 |
| 9/12/2024 | 20,61 | 21,21 | +4,02% | 20,61 | 21,29 | 21,06 | 21,12 | 21,21 | 4.024 | 75.984.013 |
| 6/12/2024 | 20,50 | 20,39 | -1,78% | 20,39 | 20,98 | 20,64 | 20,39 | 20,44 | 2.736 | 44.459.057 |
| 5/12/2024 | 20,82 | 20,76 | -0,48% | 20,49 | 20,94 | 20,76 | 20,76 | 20,90 | 2.271 | 54.279.582 |
| 4/12/2024 | 20,74 | 20,86 | -0,43% | 20,51 | 20,99 | 20,75 | 20,72 | 20,86 | 2.285 | 72.520.148 |
| 3/12/2024 | 20,48 | 20,95 | +1,95% | 20,47 | 20,95 | 20,75 | 20,72 | 20,95 | 3.467 | 72.407.080 |
| 2/12/2024 | 20,18 | 20,55 | +1,48% | 20,13 | 20,55 | 20,39 | 20,47 | 20,55 | 2.811 | 72.672.024 |
| 29/11/2024 | 19,99 | 20,25 | +0,35% | 19,93 | 20,45 | 20,22 | 20,25 | 20,45 | 2.371 | 47.728.553 |
| 28/11/2024 | 20,13 | 20,18 | +0,90% | 19,97 | 20,47 | 20,30 | 20,10 | 20,18 | 2.612 | 60.426.512 |
| 27/11/2024 | 19,95 | 20,00 | +0,76% | 19,88 | 20,35 | 20,13 | 20,00 | 20,03 | 2.759 | 47.853.965 |
| 26/11/2024 | 20,10 | 19,85 | -2,17% | 19,85 | 20,27 | 20,03 | 19,85 | 20,00 | 2.056 | 45.880.662 |
| 25/11/2024 | 19,61 | 20,29 | +2,11% | 18,66 | 20,29 | 19,95 | 20,10 | 20,29 | 2.184 | 62.983.110 |
| 22/11/2024 | 19,52 | 19,87 | +0,61% | 19,52 | 19,87 | 19,71 | 19,83 | 19,87 | 1.409 | 37.566.197 |
| 21/11/2024 | 19,63 | 19,75 | -0,10% | 19,36 | 19,88 | 19,66 | 19,72 | 19,75 | 1.799 | 47.113.445 |
| 19/11/2024 | 19,60 | 19,77 | -1,15% | 19,31 | 19,77 | 19,55 | 19,59 | 19,77 | 1.495 | 40.139.928 |
| 18/11/2024 | 20,02 | 20,00 | -0,40% | 19,75 | 20,16 | 19,95 | 19,89 | 20,00 | 2.592 | 62.042.772 |
| 14/11/2024 | 19,54 | 20,08 | +0,70% | 19,28 | 20,08 | 19,92 | 19,89 | 20,08 | 1.899 | 42.109.414 |
| 13/11/2024 | 19,50 | 19,94 | +0,25% | 19,36 | 19,94 | 19,65 | 19,75 | 19,94 | 1.854 | 45.656.791 |
| 12/11/2024 | 20,09 | 19,89 | -2,98% | 19,61 | 20,36 | 19,88 | 19,72 | 19,89 | 2.054 | 55.984.251 |
| 11/11/2024 | 20,10 | 20,50 | -0,10% | 20,00 | 20,50 | 20,27 | 20,37 | 20,50 | 4.008 | 65.284.951 |
| 8/11/2024 | 20,13 | 20,52 | -0,39% | 19,93 | 20,52 | 20,15 | 20,35 | 20,52 | 4.038 | 70.367.035 |
| 7/11/2024 | 19,65 | 20,60 | +3,26% | 19,63 | 20,67 | 20,22 | 20,52 | 20,60 | 4.149 | 111.558.179 |
| 6/11/2024 | 18,87 | 19,95 | +9,38% | 18,75 | 19,98 | 19,48 | 19,85 | 19,95 | 5.058 | 149.563.273 |
| 5/11/2024 | 18,24 | 18,24 | +0,44% | 18,05 | 18,40 | 18,24 | 18,12 | 18,24 | 1.621 | 43.617.533 |
| 4/11/2024 | 18,43 | 18,16 | -0,49% | 18,11 | 18,53 | 18,28 | 18,16 | 18,25 | 1.990 | 45.905.429 |
| 1/11/2024 | 18,04 | 18,25 | -0,27% | 18,03 | 18,45 | 18,14 | 18,15 | 18,25 | 1.750 | 35.749.964 |
| 31/10/2024 | 18,24 | 18,30 | -0,92% | 18,20 | 18,53 | 18,27 | 18,26 | 18,30 | 1.374 | 39.264.699 |
| 30/10/2024 | 18,35 | 18,47 | -0,48% | 18,32 | 18,56 | 18,40 | 18,36 | 18,47 | 1.162 | 33.590.527 |
| 29/10/2024 | 18,27 | 18,56 | +1,31% | 18,18 | 18,56 | 18,40 | 18,47 | 18,56 | 1.338 | 35.028.471 |
| 28/10/2024 | 17,99 | 18,32 | +1,72% | 17,91 | 18,33 | 18,23 | 18,26 | 18,32 | 1.414 | 33.610.856 |
| 25/10/2024 | 17,92 | 18,01 | -0,06% | 17,90 | 18,22 | 18,01 | 17,97 | 18,01 | 1.298 | 29.273.285 |
| 24/10/2024 | 18,00 | 18,02 | +0,39% | 17,83 | 18,05 | 17,93 | 17,92 | 18,02 | 2.777 | 37.483.109 |
| 23/10/2024 | 18,05 | 17,95 | -1,59% | 17,92 | 18,15 | 18,01 | 17,95 | 17,99 | 1.555 | 32.787.868 |
| 22/10/2024 | 18,33 | 18,24 | -0,87% | 18,03 | 18,34 | 18,14 | 18,20 | 18,24 | 1.743 | 36.223.471 |
| 21/10/2024 | 18,32 | 18,40 | -0,54% | 18,29 | 18,51 | 18,37 | 18,35 | 18,40 | 1.655 | 36.548.842 |
| 18/10/2024 | 18,15 | 18,50 | +1,65% | 18,13 | 18,60 | 18,43 | 18,34 | 18,50 | 2.620 | 39.924.513 |
| 17/10/2024 | 18,15 | 18,20 | -0,55% | 17,99 | 18,26 | 18,13 | 18,17 | 18,20 | 1.960 | 39.315.714 |
| 16/10/2024 | 18,25 | 18,30 | -0,38% | 18,20 | 18,53 | 18,31 | 18,28 | 18,30 | 1.347 | 36.761.573 |
| 15/10/2024 | 18,13 | 18,37 | -0,33% | 18,13 | 18,50 | 18,34 | 18,32 | 18,37 | 1.732 | 33.809.878 |
| 14/10/2024 | 18,37 | 18,43 | -0,05% | 18,13 | 18,57 | 18,36 | 18,40 | 18,56 | 2.081 | 39.775.270 |
| 11/10/2024 | 19,10 | 18,44 | -3,91% | 18,30 | 19,15 | 18,57 | 18,42 | 18,44 | 2.152 | 58.342.292 |
| 10/10/2024 | 19,07 | 19,19 | +0,21% | 18,97 | 19,35 | 19,18 | 19,12 | 19,19 | 1.427 | 38.034.954 |
| 9/10/2024 | 18,96 | 19,15 | -0,21% | 18,86 | 19,30 | 19,13 | 19,15 | 19,16 | 1.661 | 41.193.543 |
| 8/10/2024 | 19,09 | 19,19 | -1,44% | 18,90 | 19,19 | 19,08 | 19,14 | 19,19 | 1.640 | 38.874.265 |
| 7/10/2024 | 19,15 | 19,47 | +1,14% | 18,98 | 19,48 | 19,26 | 19,35 | 19,47 | 1.934 | 45.315.457 |
| 4/10/2024 | 18,85 | 19,25 | +2,39% | 18,76 | 19,27 | 19,11 | 19,10 | 19,25 | 3.361 | 42.539.553 |
| 3/10/2024 | 19,08 | 18,80 | -2,24% | 18,78 | 19,20 | 18,91 | 18,80 | 18,90 | 1.474 | 40.411.824 |
| 2/10/2024 | 19,13 | 19,23 | -0,36% | 19,10 | 19,67 | 19,45 | 19,23 | 19,30 | 2.191 | 55.726.991 |
| 1/10/2024 | 19,10 | 19,30 | +0,78% | 19,05 | 19,30 | 19,18 | 19,21 | 19,30 | 2.471 | 48.975.090 |
| 30/9/2024 | 19,04 | 19,15 | +0,68% | 18,96 | 19,31 | 19,15 | 19,14 | 19,15 | 1.507 | 40.647.212 |
| 26/9/2024 | 18,35 | 19,02 | +3,59% | 18,35 | 19,07 | 18,84 | 18,95 | 19,02 | 2.008 | 55.564.001 |
| 25/9/2024 | 18,42 | 18,36 | -0,38% | 18,18 | 18,53 | 18,29 | 18,25 | 18,36 | 1.281 | 29.908.028 |
| 24/9/2024 | 17,81 | 18,43 | +4,12% | 17,81 | 18,64 | 18,40 | 18,41 | 18,43 | 1.877 | 51.496.577 |
| 23/9/2024 | 17,99 | 17,70 | -2,21% | 17,64 | 18,05 | 17,76 | 17,70 | 17,75 | 2.312 | 54.763.047 |
| 20/9/2024 | 18,30 | 18,10 | -1,84% | 17,99 | 18,45 | 18,16 | 18,06 | 18,11 | 1.843 | 41.058.647 |
| 19/9/2024 | 18,46 | 18,44 | +0,49% | 18,43 | 18,76 | 18,54 | 18,44 | 18,50 | 1.170 | 32.656.227 |
| 18/9/2024 | 18,45 | 18,35 | -0,92% | 18,35 | 18,61 | 18,44 | 18,35 | 18,46 | 1.296 | 32.334.158 |
| 17/9/2024 | 18,49 | 18,52 | +0,60% | 18,23 | 18,52 | 18,37 | 18,45 | 18,53 | 1.385 | 37.224.135 |
| 16/9/2024 | 18,62 | 18,41 | -1,71% | 18,41 | 18,81 | 18,55 | 18,41 | 18,52 | 2.091 | 40.781.061 |
| 13/9/2024 | 18,62 | 18,73 | +1,19% | 18,50 | 18,93 | 18,76 | 18,73 | 18,79 | 1.600 | 40.068.035 |
| 12/9/2024 | 18,55 | 18,51 | +0,65% | 18,43 | 18,69 | 18,57 | 18,51 | 18,63 | 1.423 | 33.132.862 |
| 11/9/2024 | 18,40 | 18,39 | -0,33% | 18,33 | 18,81 | 18,55 | 18,39 | 18,58 | 1.625 | 40.341.285 |
| 10/9/2024 | 18,53 | 18,45 | +0,11% | 18,22 | 18,58 | 18,38 | 18,45 | 18,53 | 1.993 | 41.806.207 |