O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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: 2 Anos


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
9/9/2024 18,17 18,43 +1,82% 18,15 18,77 18,53 18,43 18,48 2.140 48.174.952
6/9/2024 18,38 18,10 -1,52% 18,06 18,46 18,29 18,10 18,24 1.861 38.371.520
5/9/2024 18,18 18,38 +1,16% 18,13 18,45 18,31 18,33 18,38 1.844 40.744.643
4/9/2024 17,75 18,17 +2,25% 17,70 18,37 18,16 18,17 18,22 1.962 53.532.923
3/9/2024 18,20 17,77 -2,63% 17,72 18,26 17,90 17,77 17,81 3.081 69.314.550
2/9/2024 18,30 18,25 +0,05% 18,10 18,40 18,29 18,25 18,29 2.304 60.362.458
30/8/2024 18,45 18,24 -1,35% 18,17 18,47 18,27 18,24 18,30 2.383 51.235.304
29/8/2024 18,20 18,49 +1,59% 18,20 18,59 18,46 18,49 18,55 1.790 44.719.153
28/8/2024 18,20 18,20 -0,44% 17,86 18,27 18,01 18,16 18,20 2.261 40.729.039
27/8/2024 18,42 18,28 -0,44% 18,27 18,54 18,35 18,28 18,30 1.768 34.114.012
26/8/2024 18,39 18,36 +0,88% 18,30 18,58 18,46 18,36 18,40 1.842 41.845.356
23/8/2024 18,20 18,20 -0,49% 18,14 18,48 18,33 18,20 18,30 1.687 38.877.938
22/8/2024 18,42 18,29 -0,33% 18,07 18,49 18,23 18,25 18,29 1.599 45.941.133
21/8/2024 17,84 18,35 +3,38% 17,81 18,47 18,20 18,35 18,36 2.589 72.324.376
20/8/2024 17,65 17,75 +0,97% 17,36 17,80 17,55 17,75 17,76 3.008 58.534.027
19/8/2024 17,27 17,58 +2,09% 17,21 17,71 17,54 17,58 17,62 2.220 51.732.586
16/8/2024 17,43 17,22 -0,69% 17,19 17,47 17,26 17,22 17,23 2.471 48.396.002
15/8/2024 17,40 17,34 -0,57% 17,30 17,57 17,42 17,33 17,34 2.373 48.314.830
14/8/2024 17,48 17,44 -0,34% 17,33 17,51 17,40 17,43 17,44 2.178 44.597.630
13/8/2024 17,60 17,50 -0,17% 17,48 17,78 17,56 17,50 17,57 1.923 40.054.812
12/8/2024 17,49 17,53 +0,17% 17,49 17,72 17,60 17,53 17,60 1.910 41.113.741
9/8/2024 17,34 17,50 +1,27% 17,28 17,60 17,50 17,50 17,52 1.718 44.417.742
8/8/2024 17,10 17,28 +1,35% 17,10 17,42 17,28 17,28 17,38 1.604 34.782.513
7/8/2024 17,22 17,05 -1,22% 17,05 17,45 17,20 17,05 17,12 2.399 45.134.275
6/8/2024 17,26 17,26 -0,23% 16,90 17,50 17,11 17,21 17,26 2.993 56.466.688
5/8/2024 17,21 17,30 -0,40% 16,83 17,37 17,12 17,23 17,30 5.103 81.421.701
2/8/2024 18,17 17,37 -4,67% 17,37 18,35 17,63 17,37 17,50 4.002 89.438.274
1/8/2024 18,00 18,22 -0,65% 18,00 18,77 18,31 18,22 18,37 2.413 48.319.107
31/7/2024 18,16 18,34 +1,89% 18,01 18,65 18,26 18,27 18,34 1.681 41.985.411
30/7/2024 18,10 18,00 -0,55% 17,81 18,15 17,97 18,00 18,14 1.696 36.361.822
29/7/2024 18,02 18,10 -1,25% 18,00 18,40 18,13 18,10 18,17 1.418 35.318.287
26/7/2024 18,30 18,33 +0,49% 17,94 18,45 18,14 18,33 18,34 1.813 44.761.829
25/7/2024 17,80 18,24 +2,24% 17,79 18,48 18,16 18,24 18,30 1.844 48.225.989
24/7/2024 18,04 17,84 -1,49% 17,61 18,08 17,82 17,82 17,92 2.569 63.963.370
23/7/2024 18,83 18,11 -3,67% 17,95 18,83 18,18 18,08 18,11 3.258 72.617.916
22/7/2024 18,78 18,80 +0,32% 18,67 18,95 18,85 18,80 18,89 1.795 38.513.852
19/7/2024 18,72 18,74 +0,75% 18,61 18,88 18,74 18,74 18,77 1.488 28.923.585
18/7/2024 19,00 18,60 -2,00% 18,60 19,04 18,82 18,60 18,70 1.721 43.693.240
17/7/2024 19,00 18,98 +0,11% 18,80 19,13 18,99 18,98 19,10 2.079 48.418.000
16/7/2024 18,47 18,96 +2,88% 18,40 18,98 18,72 18,94 18,96 2.217 58.602.866
15/7/2024 18,27 18,43 +1,04% 18,17 18,69 18,46 18,43 18,60 2.763 53.807.959
12/7/2024 18,15 18,24 +0,50% 18,00 18,34 18,18 18,24 18,28 1.837 38.903.317
11/7/2024 17,92 18,15 +1,57% 17,88 18,20 18,10 18,11 18,15 1.534 35.692.854
10/7/2024 17,95 17,87 -0,50% 17,75 18,00 17,81 17,87 17,89 2.584 42.238.814
9/7/2024 17,84 17,96 +1,24% 17,58 17,96 17,77 17,89 17,96 2.017 37.044.140
8/7/2024 17,97 17,74 -1,33% 17,71 18,07 17,81 17,74 17,79 2.803 54.443.720
5/7/2024 18,24 17,98 -1,21% 17,77 18,27 17,97 17,98 17,99 3.142 60.211.217
4/7/2024 18,38 18,20 -0,49% 18,18 18,48 18,33 18,20 18,30 1.762 45.770.187
3/7/2024 18,50 18,29 -1,45% 18,28 18,83 18,56 18,29 18,34 2.438 47.707.452
2/7/2024 18,25 18,56 +1,59% 18,25 18,57 18,46 18,49 18,56 2.062 45.092.190
1/7/2024 18,40 18,27 0,00% 18,14 18,50 18,27 18,27 18,30 2.421 49.730.778
28/6/2024 18,24 18,27 +0,33% 18,16 18,47 18,30 18,27 18,47 2.473 58.014.491
27/6/2024 18,21 18,21 +0,83% 18,04 18,34 18,20 18,21 18,29 1.947 45.132.306
26/6/2024 17,86 18,06 +1,35% 17,76 18,20 18,05 18,06 18,14 2.110 49.261.264
25/6/2024 17,85 17,82 -0,22% 17,65 17,94 17,77 17,82 17,86 1.709 37.424.853
24/6/2024 17,74 17,86 +0,56% 17,64 17,95 17,80 17,85 17,86 2.579 48.381.255
21/6/2024 17,39 17,76 +1,72% 17,25 17,82 17,59 17,76 17,77 2.602 52.088.186
20/6/2024 17,26 17,46 +1,81% 17,26 17,70 17,46 17,37 17,46 2.283 50.707.402
19/6/2024 16,98 17,15 +1,06% 16,84 17,34 17,02 17,15 17,21 2.160 41.163.734
18/6/2024 16,89 16,97 +1,01% 16,85 17,12 16,95 16,90 16,97 2.110 41.783.645
17/6/2024 16,99 16,80 -1,06% 16,70 17,00 16,80 16,80 16,84 3.645 62.126.879
14/6/2024 17,39 16,98 -1,34% 16,88 17,39 16,99 16,98 17,00 3.412 64.348.146
13/6/2024 17,34 17,21 -0,52% 17,21 17,59 17,36 17,21 17,32 1.762 40.353.901
12/6/2024 17,28 17,30 +0,06% 17,17 17,57 17,34 17,30 17,28 3.737 55.470.133
11/6/2024 16,85 17,29 +2,61% 16,80 17,29 17,09 17,27 17,29 2.290 48.168.562
10/6/2024 16,99 16,85 -0,59% 16,85 17,09 16,93 16,85 16,86 3.465 66.317.245
7/6/2024 17,25 16,95 -1,74% 16,92 17,25 17,03 16,95 17,01 3.991 85.623.021
6/6/2024 17,32 17,25 -0,40% 17,19 17,49 17,34 17,25 17,40 2.487 52.595.800
5/6/2024 17,46 17,32 -0,46% 17,19 17,55 17,31 17,27 17,32 3.024 55.875.590
4/6/2024 17,50 17,40 -1,08% 17,18 17,50 17,34 17,40 17,42 3.410 68.934.653
3/6/2024 18,15 17,59 -2,28% 17,55 18,20 17,72 17,59 17,63 5.382 94.812.051
31/5/2024 18,19 18,00 -1,59% 17,97 18,30 18,10 18,00 18,02 3.462 67.347.417
29/5/2024 18,38 18,29 -0,27% 18,06 18,47 18,19 18,25 18,29 3.244 61.868.777
28/5/2024 18,51 18,34 -1,29% 18,33 18,83 18,60 18,34 18,43 2.039 46.715.330
27/5/2024 18,63 18,58 -0,43% 18,20 18,63 18,36 18,49 18,58 4.217 74.041.892
24/5/2024 18,45 18,66 +1,03% 18,45 18,97 18,78 18,66 18,74 2.418 55.345.766
23/5/2024 18,54 18,47 +0,05% 18,22 18,56 18,36 18,41 18,47 2.707 58.772.234
22/5/2024 18,95 18,46 -2,53% 18,46 18,96 18,66 18,46 18,50 3.154 70.001.367
21/5/2024 19,30 18,94 -1,30% 18,85 19,41 19,10 18,94 18,95 3.122 70.648.489
20/5/2024 19,54 19,19 -1,59% 19,12 19,71 19,30 19,19 19,24 3.275 72.542.769
17/5/2024 20,06 19,50 -2,06% 19,50 20,23 19,81 19,50 19,64 2.503 58.307.653
16/5/2024 19,90 19,91 +0,05% 19,68 20,43 20,05 19,91 20,09 3.453 79.092.232
15/5/2024 19,29 19,90 +3,16% 19,28 19,93 19,64 19,89 19,90 2.916 79.041.627
14/5/2024 19,31 19,29 -0,41% 19,28 19,63 19,39 19,29 19,36 1.935 43.091.132
13/5/2024 19,15 19,37 +1,36% 19,15 19,42 19,33 19,37 19,43 2.048 45.856.120
10/5/2024 19,29 19,11 -0,98% 19,01 19,42 19,15 19,11 19,15 2.302 48.467.373
9/5/2024 19,38 19,30 -0,52% 19,11 19,59 19,40 19,30 19,50 2.593 53.664.483
8/5/2024 19,18 19,40 +0,78% 18,96 19,46 19,30 19,40 19,45 2.083 48.800.142
7/5/2024 19,66 19,25 -2,14% 19,13 19,81 19,44 19,25 19,27 3.418 78.671.274
6/5/2024 19,70 19,67 +0,87% 19,60 20,14 19,80 19,65 19,67 3.008 80.176.090
3/5/2024 18,90 19,50 +5,41% 18,90 19,78 19,52 19,50 19,58 4.400 126.045.544
2/5/2024 18,26 18,50 +1,59% 18,26 18,75 18,52 18,50 18,58 2.954 62.965.927
30/4/2024 18,50 18,21 -1,89% 18,16 18,60 18,26 18,20 18,26 3.349 66.897.979
29/4/2024 18,57 18,56 +0,16% 18,47 18,73 18,59 18,56 18,59 2.094 45.790.775
26/4/2024 18,28 18,53 +2,04% 18,17 18,68 18,44 18,53 18,60 2.705 51.120.223
25/4/2024 18,36 18,16 -1,41% 18,02 18,36 18,21 18,16 18,18 2.695 67.186.870
24/4/2024 18,89 18,42 -2,28% 18,26 19,05 18,60 18,42 18,47 3.765 92.351.704
23/4/2024 19,35 18,85 -3,28% 18,82 19,60 18,98 18,85 18,91 5.990 105.026.169
22/4/2024 19,22 19,49 +2,04% 18,93 20,00 19,60 19,49 19,50 4.178 106.579.197
19/4/2024 18,77 19,10 +1,70% 18,65 19,24 18,85 19,07 19,10 3.222 78.518.263
18/4/2024 18,95 18,78 -17,05% 18,72 19,15 18,89 18,78 18,83 4.529 119.417.295
17/4/2024 22,85 22,64 +1,07% 22,47 23,20 22,71 22,60 22,64 4.475 91.574.086
16/4/2024 22,89 22,40 -3,03% 22,28 23,01 22,57 22,40 22,56 2.865 63.320.989
15/4/2024 22,74 23,10 +3,22% 22,59 23,46 23,13 23,10 23,20 3.910 98.454.083
12/4/2024 22,87 22,38 -2,06% 22,13 23,01 22,45 22,30 22,38 2.723 57.562.918
11/4/2024 22,85 22,85 -0,13% 22,61 22,95 22,76 22,85 22,88 1.995 35.191.445
10/4/2024 22,98 22,88 -0,65% 22,75 23,09 22,91 22,88 22,90 2.171 53.926.816
9/4/2024 23,19 23,03 -0,65% 22,68 23,34 22,96 23,00 23,03 2.787 57.948.999
8/4/2024 22,75 23,18 +2,39% 22,72 23,39 23,14 23,12 23,18 3.242 64.178.256
5/4/2024 23,00 22,64 -1,74% 22,44 23,21 22,86 22,63 22,81 2.361 67.097.336
4/4/2024 22,62 23,04 +1,90% 22,52 23,40 23,06 22,94 23,05 2.893 75.563.182
3/4/2024 22,38 22,61 +0,94% 22,23 22,67 22,48 22,61 22,62 2.251 54.836.799
2/4/2024 22,21 22,40 +0,67% 22,11 22,75 22,42 22,40 22,47 2.698 66.805.949
1/4/2024 22,20 22,25 +0,14% 22,13 22,48 22,31 22,25 22,40 3.686 67.910.658
28/3/2024 21,97 22,22 +1,05% 21,79 22,30 22,09 22,22 22,25 2.899 46.838.093
27/3/2024 21,45 21,99 +2,28% 21,35 22,13 21,86 21,98 21,99 2.241 45.810.697
26/3/2024 21,46 21,50 -0,19% 21,26 21,57 21,42 21,47 21,50 2.261 40.186.441
25/3/2024 21,60 21,54 -0,65% 21,42 21,72 21,58 21,50 21,54 3.183 50.830.624
22/3/2024 22,05 21,68 -1,90% 21,56 22,10 21,70 21,63 21,68 2.189 40.626.979
21/3/2024 21,67 22,10 +0,73% 21,54 22,18 21,95 22,07 22,10 2.364 49.266.081
20/3/2024 21,66 21,94 +1,81% 21,43 21,94 21,69 21,84 21,94 2.686 45.738.847
19/3/2024 21,45 21,55 +0,09% 21,45 21,74 21,62 21,55 21,61 2.616 46.122.325
18/3/2024 20,90 21,53 +3,41% 20,84 21,55 21,18 21,37 21,53 3.072 62.635.382
15/3/2024 21,00 20,82 -1,89% 20,68 21,24 20,87 20,82 20,87 5.255 93.275.106
14/3/2024 21,93 21,22 -2,97% 21,20 22,35 21,52 21,22 21,24 4.253 68.361.683
13/3/2024 21,54 21,87 +1,25% 21,38 22,20 21,86 21,87 21,88 3.562 59.226.471
12/3/2024 21,25 21,60 +1,89% 21,20 21,65 21,47 21,49 21,60 2.789 46.759.679
11/3/2024 21,05 21,20 +0,76% 21,01 21,43 21,25 21,20 21,22 2.875 54.927.166
8/3/2024 21,05 21,04 -0,14% 20,95 21,22 21,07 0,00 0,00 3.319 61.013.691
7/3/2024 21,41 21,07 -1,59% 21,02 21,56 21,18 21,07 21,10 4.362 60.567.918
6/3/2024 21,70 21,41 -1,43% 21,21 21,83 21,53 21,38 21,41 3.163 56.932.105
5/3/2024 21,74 21,72 -0,91% 21,54 21,92 21,73 21,69 21,72 3.027 50.164.684
4/3/2024 22,36 21,92 -1,88% 21,87 22,48 22,12 21,89 21,92 4.089 74.776.688
1/3/2024 21,50 22,34 +4,39% 21,50 22,37 22,18 22,34 22,37 4.562 105.141.926
29/2/2024 21,55 21,40 -0,79% 21,36 21,63 21,48 21,40 21,54 3.467 58.180.686
28/2/2024 21,64 21,57 -0,60% 21,26 21,65 21,46 21,53 21,57 3.101 52.448.026
27/2/2024 21,20 21,70 +2,65% 21,20 21,70 21,52 21,58 21,70 2.904 44.475.547
26/2/2024 21,45 21,14 -1,21% 21,05 21,46 21,22 21,13 21,14 4.130 58.652.609
23/2/2024 21,65 21,40 -1,74% 21,36 21,90 21,55 0,00 0,00 3.839 49.499.800
22/2/2024 21,84 21,78 -0,14% 21,48 21,93 21,72 21,55 21,78 3.765 64.428.189
21/2/2024 21,00 21,81 +2,39% 20,90 22,05 21,66 21,80 21,81 4.991 115.979.923
20/2/2024 21,04 21,30 +0,28% 21,03 21,41 21,24 21,30 21,36 3.907 66.947.579
19/2/2024 21,21 21,24 -0,14% 20,95 21,33 21,13 21,24 21,25 3.223 64.256.623
16/2/2024 20,70 21,27 +2,90% 20,70 21,40 21,15 21,20 21,27 3.475 66.489.114
15/2/2024 20,74 20,67 -0,14% 20,67 21,03 20,81 20,67 20,76 4.320 71.979.679
14/2/2024 20,98 20,70 -0,96% 20,65 21,04 20,76 20,70 20,76 4.419 67.587.181
9/2/2024 21,21 20,90 -1,88% 20,90 21,62 21,15 0,00 0,00 4.156 81.205.027
8/2/2024 21,86 21,30 -2,61% 21,30 21,99 21,54 21,30 21,45 3.638 63.634.464
7/2/2024 21,80 21,87 +0,83% 21,70 21,90 21,80 21,83 21,87 2.971 60.215.362
6/2/2024 21,34 21,69 +1,83% 21,31 21,88 21,66 21,69 21,80 3.025 62.555.947
5/2/2024 21,47 21,30 -0,33% 21,14 21,56 21,38 21,30 21,35 3.681 65.271.305
2/2/2024 21,49 21,37 +1,47% 21,21 21,70 21,44 21,37 21,57 3.246 65.826.068
1/2/2024 21,06 21,06 +0,29% 20,91 21,21 21,03 21,04 21,06 5.201 82.517.491
31/1/2024 21,27 21,00 -1,50% 21,00 21,42 21,19 21,00 21,17 4.033 71.047.113
30/1/2024 21,36 21,32 +0,09% 20,98 21,39 21,17 21,25 21,33 3.614 68.725.499
29/1/2024 21,90 21,30 -2,29% 21,27 22,00 21,52 21,30 21,33 3.756 70.552.790
26/1/2024 21,78 21,80 +0,32% 21,70 21,94 21,81 21,80 21,90 2.606 58.328.603
25/1/2024 21,76 21,73 -0,14% 21,42 21,95 21,62 21,73 21,85 2.634 63.397.837
24/1/2024 21,33 21,76 +2,88% 21,33 21,94 21,69 21,75 21,76 3.140 76.888.574
23/1/2024 21,09 21,15 +1,24% 21,01 21,39 21,24 21,15 21,28 3.784 82.825.258
22/1/2024 21,05 20,89 -0,95% 20,75 21,17 20,95 20,89 20,92 5.657 98.245.177
19/1/2024 20,88 21,09 +1,39% 20,81 21,24 21,07 21,09 21,20 3.785 85.969.615
18/1/2024 20,88 20,80 +1,02% 20,54 21,00 20,73 20,80 21,01 4.937 104.606.032
17/1/2024 20,61 20,59 -0,24% 20,53 20,84 20,64 20,59 20,60 7.131 99.326.519
16/1/2024 21,25 20,64 -2,78% 20,59 21,25 20,85 20,64 20,70 8.662 182.522.277
15/1/2024 21,29 21,23 -0,66% 21,06 21,32 21,19 21,23 21,32 6.707 119.690.183
12/1/2024 21,26 21,37 +0,80% 21,20 21,58 21,42 21,37 21,38 4.416 114.407.384
11/1/2024 21,55 21,20 -1,62% 21,20 21,64 21,34 21,20 21,28 6.540 139.792.876
10/1/2024 22,18 21,55 -3,10% 21,29 22,18 21,58 21,55 21,60 8.784 215.563.890
9/1/2024 23,33 22,24 -4,34% 22,22 23,33 22,65 22,23 22,24 7.268 159.545.021
8/1/2024 23,16 23,25 +0,13% 23,06 23,55 23,31 23,25 23,39 3.397 69.094.782
5/1/2024 23,09 23,22 +0,04% 22,82 23,22 23,04 23,10 23,22 3.500 73.726.119
4/1/2024 23,27 23,21 -0,34% 23,04 23,48 23,20 23,15 23,21 3.238 65.154.199
3/1/2024 23,53 23,29 -0,72% 23,23 23,55 23,38 23,29 23,35 3.226 72.546.135
2/1/2024 23,76 23,46 -0,59% 23,42 23,82 23,61 23,46 23,62 4.631 94.901.955
28/12/2023 23,49 23,60 +0,13% 23,46 23,72 23,61 23,60 23,67 2.593 59.437.239
27/12/2023 23,60 23,57 -0,08% 23,45 23,67 23,55 23,49 23,57 3.130 66.183.099
26/12/2023 23,64 23,59 -0,42% 23,56 23,74 23,61 23,59 23,67 2.856 61.978.599
22/12/2023 23,50 23,69 +1,67% 23,34 23,76 23,56 23,60 23,69 2.827 67.536.295
21/12/2023 23,00 23,30 +1,75% 22,91 23,54 23,27 23,30 23,40 3.067 79.429.332
20/12/2023 22,96 22,90 0,00% 22,74 23,24 22,97 22,82 22,90 4.425 91.653.316
19/12/2023 23,37 22,90 -2,14% 22,86 23,46 23,08 22,90 22,97 5.335 117.361.974
18/12/2023 23,54 23,40 +0,39% 23,39 24,15 23,73 23,40 23,43 3.965 99.249.859
15/12/2023 23,29 23,31 -1,02% 22,90 23,57 23,36 23,31 23,32 3.712 89.938.863
14/12/2023 23,24 23,55 +2,17% 23,05 23,55 23,33 23,40 23,56 3.712 76.242.974
13/12/2023 22,70 23,05 +1,45% 22,50 23,11 22,74 23,00 23,05 3.685 72.050.280
12/12/2023 22,54 22,72 +0,98% 22,46 22,72 22,58 22,67 22,72 2.458 53.205.994
11/12/2023 22,50 22,50 +0,63% 22,35 22,63 22,50 22,50 22,60 3.069 60.835.490
8/12/2023 22,31 22,36 +0,54% 22,06 22,57 22,37 22,36 22,41 3.190 62.473.894
7/12/2023 22,30 22,24 +0,18% 22,21 22,48 22,37 22,22 22,27 3.136 68.103.420
6/12/2023 22,50 22,20 -0,22% 22,20 22,50 22,35 22,20 22,36 3.110 81.431.668
5/12/2023 22,09 22,25 +1,14% 22,03 22,34 22,18 22,25 22,26 2.699 70.466.849
4/12/2023 22,14 22,00 -1,12% 21,90 22,19 22,03 22,00 22,04 4.522 95.010.091
1/12/2023 21,90 22,25 +1,32% 21,73 22,45 22,12 22,25 22,30 4.925 118.171.233
30/11/2023 22,35 21,96 -1,74% 21,76 22,62 22,02 21,83 21,96 6.222 161.816.299
29/11/2023 22,45 22,35 0,00% 22,24 22,70 22,35 22,31 22,35 3.032 75.756.602
28/11/2023 22,30 22,35 +0,40% 22,18 22,60 22,43 22,35 22,52 3.164 56.586.745
27/11/2023 22,40 22,26 -0,63% 22,13 22,48 22,33 22,26 22,42 2.828 67.931.755
24/11/2023 23,24 22,40 -3,95% 22,32 23,25 22,64 22,40 22,45 4.719 108.717.515
23/11/2023 23,41 23,32 -0,38% 23,16 23,49 23,28 23,32 23,40 2.509 50.252.938
22/11/2023 23,47 23,41 -0,34% 23,25 23,68 23,45 23,39 23,41 2.983 60.308.602
21/11/2023 23,06 23,49 +2,22% 22,94 23,69 23,42 23,49 23,54 4.065 78.700.361
20/11/2023 23,66 22,98 -6,59% 22,98 23,86 23,29 22,98 23,04 7.365 141.978.753
17/11/2023 24,24 24,60 +1,65% 24,24 24,71 24,55 24,60 24,63 3.917 88.856.104
16/11/2023 24,16 24,20 +0,33% 24,01 24,48 24,24 24,20 24,30 7.081 102.849.702
14/11/2023 23,60 24,12 +2,64% 23,51 24,43 24,15 24,12 24,35 4.759 104.787.716
13/11/2023 23,75 23,50 -0,21% 23,47 24,00 23,70 23,50 23,70 4.146 90.220.928
10/11/2023 22,72 23,55 +3,79% 22,72 23,81 23,45 23,55 23,76 3.143 87.443.378
9/11/2023 22,70 22,69 -0,04% 22,58 23,06 22,83 22,69 22,79 3.395 76.008.201
8/11/2023 22,82 22,70 -0,44% 22,66 22,99 22,79 22,70 22,72 2.946 75.259.206
7/11/2023 23,18 22,80 -1,08% 22,62 23,43 22,99 22,80 22,85 7.926 190.999.310
6/11/2023 22,94 23,05 +0,44% 22,82 23,40 23,09 23,01 23,05 4.115 98.193.869
3/11/2023 22,51 22,95 +3,33% 22,50 22,98 22,76 22,95 22,98 2.625 73.499.804
1/11/2023 21,77 22,21 +1,93% 21,77 22,21 21,97 22,20 22,21 3.005 63.363.712
31/10/2023 21,88 21,79 -0,41% 21,76 22,05 21,90 21,79 21,89 3.829 112.006.399
30/10/2023 21,90 21,88 +0,09% 21,72 22,13 21,88 21,88 21,94 3.110 60.693.780
27/10/2023 21,90 21,86 +0,51% 21,82 22,09 21,93 21,86 21,87 2.518 47.266.544
26/10/2023 21,49 21,75 +0,97% 21,40 21,92 21,71 21,75 21,89 1.910 45.594.218
25/10/2023 21,58 21,54 -0,19% 21,30 21,66 21,43 21,53 21,54 3.760 60.162.453
24/10/2023 22,07 21,58 -1,19% 21,52 22,15 21,71 21,57 21,58 4.372 58.801.405
23/10/2023 21,30 21,84 +1,58% 21,22 21,97 21,63 21,80 21,84 3.606 65.255.079
20/10/2023 21,55 21,50 -0,28% 21,25 21,63 21,42 21,44 21,50 4.000 70.551.732
19/10/2023 21,67 21,56 -0,60% 21,52 21,88 21,72 21,56 21,67 3.918 65.421.051
18/10/2023 22,32 21,69 -2,69% 21,57 22,34 21,81 21,69 21,77 6.974 127.741.411
17/10/2023 22,52 22,29 -1,28% 22,21 22,53 22,37 22,29 22,35 4.584 76.872.172
16/10/2023 22,50 22,58 +1,03% 22,44 22,84 22,61 22,56 22,58 3.696 89.284.353
13/10/2023 22,57 22,35 -0,62% 22,12 22,65 22,34 22,35 22,45 5.096 88.175.586
11/10/2023 22,79 22,49 -0,53% 22,46 22,98 22,59 22,49 22,63 4.370 80.335.267
10/10/2023 22,67 22,61 +0,44% 22,48 22,78 22,64 22,60 22,61 3.918 76.204.114
9/10/2023 22,60 22,51 -0,88% 22,20 22,66 22,43 22,51 22,62 4.456 82.842.683
6/10/2023 22,60 22,71 0,00% 22,44 22,83 22,59 22,71 22,84 4.076 93.202.667
5/10/2023 23,00 22,71 -1,05% 22,53 23,03 22,76 22,71 22,80 4.749 107.414.551
4/10/2023 23,39 22,95 -1,50% 22,87 23,53 23,09 22,95 23,09 5.744 102.178.024
3/10/2023 23,75 23,30 -1,89% 23,03 23,85 23,44 23,30 23,38 5.923 122.628.312
2/10/2023 24,20 23,75 -1,33% 23,62 24,20 23,82 23,74 23,75 6.599 110.921.915
29/9/2023 24,34 24,07 -0,95% 23,95 24,64 24,14 24,07 24,09 5.239 105.928.242
28/9/2023 24,45 24,30 -0,37% 24,26 24,60 24,39 24,29 24,30 2.902 56.448.394
27/9/2023 24,43 24,39 +0,33% 24,35 24,78 24,52 24,39 24,44 2.412 49.563.152
26/9/2023 24,38 24,31 +0,08% 24,22 24,71 24,45 24,31 24,44 3.196 62.596.479
25/9/2023 24,16 24,29 +0,37% 24,02 24,47 24,24 24,29 24,35 3.574 67.955.445
22/9/2023 24,62 24,20 -0,78% 24,20 24,74 24,44 24,20 24,33 4.316 75.650.503
21/9/2023 24,63 24,39 -2,05% 24,24 24,80 24,44 24,39 24,45 7.188 125.780.462
20/9/2023 24,66 24,90 +0,93% 24,66 25,18 24,97 24,90 25,00 3.515 71.680.971
19/9/2023 24,98 24,67 -1,24% 24,46 25,20 24,76 24,65 24,67 6.017 122.044.965
18/9/2023 25,78 24,98 -3,10% 24,97 25,96 25,21 24,98 25,00 7.307 154.935.910
15/9/2023 25,76 25,78 +0,47% 25,58 25,96 25,73 25,71 25,78 2.646 64.209.370
14/9/2023 25,60 25,66 +1,26% 25,50 25,83 25,69 25,66 25,75 3.693 73.362.913
13/9/2023 25,75 25,34 -1,29% 25,34 25,85 25,56 25,34 25,48 4.118 88.857.195
12/9/2023 25,54 25,67 +0,27% 25,42 25,74 25,60 25,67 25,69 3.103 84.413.862
11/9/2023 25,85 25,60 +0,79% 25,32 25,91 25,51 25,57 25,60 4.180 108.698.499

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.