O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
Maiores Volumes

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 Todos

Tempo 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
3/6/2026 24,19 23,97 -2,48% 23,82 24,40 24,02 23,97 24,07 1.326 34.023.014
2/6/2026 23,00 24,58 +6,87% 23,00 24,58 24,17 24,35 24,58 2.031 67.991.837
1/6/2026 22,66 23,00 +1,05% 22,22 23,26 22,82 22,99 23,00 1.889 40.271.330
29/5/2026 23,27 22,76 -2,44% 22,62 23,50 23,04 22,71 22,76 1.932 40.999.941
28/5/2026 23,79 23,33 -2,38% 22,96 24,03 23,59 23,33 23,39 1.268 27.379.184
27/5/2026 24,00 23,90 +1,27% 23,31 24,07 23,70 23,83 23,90 1.148 29.298.155
26/5/2026 23,70 23,60 -2,07% 23,35 24,16 23,66 23,56 23,60 1.620 33.478.719
25/5/2026 24,12 24,10 +0,54% 23,76 24,24 23,98 23,96 24,10 1.235 34.075.471
22/5/2026 23,33 23,97 +2,39% 23,19 23,97 23,70 23,77 23,97 1.190 32.341.132
21/5/2026 23,26 23,41 -0,51% 23,14 23,61 23,38 23,41 23,53 728 24.597.218
20/5/2026 23,08 23,53 +1,82% 23,04 23,66 23,36 23,51 23,53 1.075 30.812.697
19/5/2026 22,92 23,11 -0,60% 22,81 23,28 23,04 23,05 23,11 1.011 33.358.051
18/5/2026 23,19 23,25 -0,26% 23,05 23,62 23,33 23,13 23,25 1.413 38.799.634
15/5/2026 23,15 23,31 -0,98% 22,73 23,55 23,24 23,26 23,31 923 27.516.548
14/5/2026 23,50 23,54 +0,26% 23,24 23,77 23,45 23,50 23,54 991 31.460.011
13/5/2026 23,50 23,48 -0,51% 23,41 24,17 23,73 23,48 23,60 1.154 47.017.890
12/5/2026 23,67 23,60 0,00% 22,93 23,75 23,32 23,60 23,66 1.445 42.932.997
11/5/2026 23,69 23,60 -0,84% 23,56 24,04 23,75 23,60 23,62 1.495 36.937.643
8/5/2026 23,79 23,80 -0,29% 23,68 24,07 23,86 23,80 23,88 1.118 40.719.376
7/5/2026 24,34 23,87 -2,09% 23,67 24,39 23,90 23,70 23,87 1.422 37.818.092
6/5/2026 23,70 24,38 +2,78% 23,52 24,60 24,19 24,38 24,39 1.860 69.089.654
5/5/2026 22,63 23,72 +4,96% 22,50 23,72 23,18 23,57 23,72 1.746 69.574.515
4/5/2026 22,60 22,60 -0,31% 22,34 22,76 22,56 22,57 22,60 2.013 46.649.277
30/4/2026 22,51 22,67 +1,66% 22,41 22,96 22,76 22,61 22,72 1.447 41.916.807
29/4/2026 22,57 22,30 -1,63% 22,30 23,08 22,73 22,30 22,32 1.648 42.448.348
28/4/2026 22,01 22,67 +4,61% 21,77 22,70 22,26 22,65 22,67 2.766 75.652.275
27/4/2026 21,55 21,67 +0,46% 21,53 22,00 21,67 21,64 21,67 1.388 28.276.885
24/4/2026 21,59 21,57 -0,23% 21,51 22,02 21,72 21,57 21,74 1.492 31.446.501
23/4/2026 21,61 21,62 -0,28% 21,10 21,93 21,67 21,62 21,70 1.605 48.708.628
22/4/2026 21,11 21,68 +0,84% 21,10 21,84 21,59 21,63 21,68 1.623 35.591.877
20/4/2026 21,41 21,50 -1,01% 21,37 21,63 21,48 21,46 21,50 1.412 25.794.928
17/4/2026 21,49 21,72 +0,98% 21,45 22,18 21,84 21,60 21,72 1.560 43.671.483
16/4/2026 21,87 21,51 -1,65% 21,36 22,09 21,69 21,42 21,51 1.830 37.164.734
15/4/2026 21,40 21,87 +1,25% 21,39 21,87 21,69 21,60 21,87 1.821 37.194.364
14/4/2026 21,15 21,60 +1,50% 21,10 21,60 21,42 21,58 21,60 1.789 32.738.076
13/4/2026 21,33 21,28 -0,98% 20,98 21,35 21,15 21,18 21,28 1.692 32.356.434
10/4/2026 21,30 21,49 +0,23% 21,23 21,56 21,36 21,30 21,49 1.815 38.118.843
9/4/2026 20,46 21,44 +4,48% 20,39 21,44 21,02 21,42 21,44 2.333 47.931.349
8/4/2026 19,90 20,52 +3,64% 19,89 20,63 20,42 20,39 20,52 1.924 45.130.752
7/4/2026 19,58 19,80 +1,33% 19,40 19,80 19,62 19,64 19,80 956 26.433.808
6/4/2026 19,83 19,54 -1,81% 19,48 19,99 19,64 19,54 19,71 1.583 31.373.884
2/4/2026 19,37 19,90 +0,76% 18,97 19,90 19,51 19,67 19,90 1.467 33.768.212
1/4/2026 19,20 19,75 +4,11% 19,06 19,92 19,70 19,70 19,75 1.864 52.703.000
31/3/2026 18,55 18,97 +3,38% 18,43 18,98 18,70 18,95 18,98 1.280 36.660.933
30/3/2026 18,14 18,35 +1,55% 18,13 18,54 18,35 18,30 18,35 1.301 33.005.859
27/3/2026 18,41 18,07 -1,26% 18,07 18,59 18,26 18,07 18,24 900 24.220.463
26/3/2026 18,30 18,30 -0,49% 18,23 18,69 18,39 18,30 18,39 780 21.984.856
25/3/2026 18,40 18,39 +0,93% 18,28 18,57 18,40 18,39 18,50 1.090 25.098.442
24/3/2026 18,00 18,22 +1,33% 17,85 18,27 18,14 18,15 18,22 1.398 28.318.404
23/3/2026 17,63 17,98 +3,63% 17,60 18,26 18,01 17,98 18,22 1.411 33.198.755
20/3/2026 17,50 17,35 -0,91% 17,20 17,59 17,34 17,35 17,49 1.325 28.831.737
19/3/2026 17,26 17,51 +1,04% 16,81 17,54 17,17 17,51 17,54 1.788 38.352.826
18/3/2026 17,63 17,33 -1,53% 17,33 17,63 17,43 17,33 17,39 2.382 35.012.521
17/3/2026 17,96 17,60 -0,06% 17,54 18,01 17,69 17,60 17,70 1.538 28.607.743
16/3/2026 17,76 17,61 0,00% 17,61 18,07 17,81 17,61 17,79 1.897 34.334.065
13/3/2026 18,10 17,61 -1,78% 17,61 18,30 17,91 17,61 17,71 1.811 37.754.386
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

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.