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.
GOAU3 - GERDAU MET - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,70 | 9,82 | +1,76% | 9,65 | 9,93 | 9,77 | 9,65 | 9,90 | 182 | 27.861.100 |
| 5/9/2025 | 9,58 | 9,65 | +2,01% | 9,55 | 9,71 | 9,64 | 9,64 | 9,71 | 160 | 23.248.600 |
| 4/9/2025 | 9,36 | 9,46 | +1,07% | 9,28 | 9,53 | 9,44 | 9,45 | 9,53 | 131 | 16.995.200 |
| 3/9/2025 | 9,48 | 9,36 | -0,53% | 9,31 | 9,52 | 9,38 | 9,35 | 9,49 | 59 | 7.324.000 |
| 2/9/2025 | 9,36 | 9,41 | -1,67% | 9,36 | 9,50 | 9,45 | 9,41 | 9,53 | 80 | 17.111.700 |
| 1/9/2025 | 9,52 | 9,57 | +2,03% | 9,40 | 9,57 | 9,46 | 9,46 | 9,58 | 133 | 18.555.500 |
| 29/8/2025 | 9,41 | 9,38 | -0,32% | 9,38 | 9,57 | 9,50 | 9,36 | 9,58 | 209 | 36.581.100 |
| 28/8/2025 | 9,40 | 9,41 | +0,11% | 9,36 | 9,58 | 9,49 | 9,41 | 9,45 | 159 | 25.726.000 |
| 27/8/2025 | 9,33 | 9,40 | +0,97% | 9,21 | 9,45 | 9,33 | 9,40 | 9,45 | 143 | 23.525.500 |
| 26/8/2025 | 9,30 | 9,31 | -0,32% | 9,24 | 9,50 | 9,35 | 9,24 | 9,33 | 73 | 9.912.200 |
| 25/8/2025 | 9,14 | 9,34 | +2,30% | 9,12 | 9,46 | 9,33 | 9,31 | 9,34 | 395 | 93.207.100 |
| 22/8/2025 | 8,98 | 9,13 | +2,58% | 8,95 | 9,17 | 9,11 | 9,13 | 9,19 | 178 | 29.622.600 |
| 21/8/2025 | 9,00 | 8,90 | -1,11% | 8,86 | 9,00 | 8,91 | 8,90 | 9,01 | 83 | 10.872.200 |
| 20/8/2025 | 8,96 | 9,00 | -0,55% | 8,95 | 9,14 | 9,03 | 8,99 | 9,00 | 153 | 30.614.000 |
| 19/8/2025 | 9,07 | 9,05 | -2,06% | 8,91 | 9,23 | 9,00 | 8,99 | 9,08 | 175 | 72.506.600 |
| 18/8/2025 | 9,10 | 9,24 | +2,55% | 9,10 | 9,25 | 9,18 | 9,12 | 9,24 | 240 | 42.798.400 |
| 15/8/2025 | 9,16 | 9,01 | -1,31% | 8,89 | 9,16 | 8,97 | 9,00 | 9,10 | 334 | 59.770.600 |
| 14/8/2025 | 9,14 | 9,13 | +0,22% | 8,88 | 9,17 | 9,06 | 9,00 | 9,14 | 185 | 35.066.200 |
| 13/8/2025 | 9,09 | 9,11 | +0,55% | 8,93 | 9,19 | 9,07 | 9,10 | 9,21 | 352 | 50.255.400 |
| 12/8/2025 | 9,08 | 9,06 | -0,33% | 9,05 | 9,18 | 9,11 | 9,07 | 9,11 | 96 | 14.674.100 |
| 11/8/2025 | 9,14 | 9,09 | -0,66% | 9,04 | 9,24 | 9,14 | 9,08 | 9,19 | 342 | 75.621.900 |
| 8/8/2025 | 9,01 | 9,15 | +1,67% | 9,00 | 9,20 | 9,11 | 9,06 | 9,18 | 119 | 32.251.600 |
| 7/8/2025 | 9,04 | 9,00 | +0,56% | 8,92 | 9,19 | 9,07 | 9,00 | 9,10 | 187 | 108.215.900 |
| 6/8/2025 | 9,09 | 8,95 | -1,00% | 8,93 | 9,10 | 9,00 | 8,94 | 8,96 | 99 | 14.314.000 |
| 5/8/2025 | 9,07 | 9,04 | +0,11% | 8,96 | 9,24 | 9,08 | 9,02 | 9,05 | 131 | 32.350.400 |
| 4/8/2025 | 9,19 | 9,03 | -0,66% | 9,03 | 9,23 | 9,12 | 9,01 | 9,07 | 109 | 24.725.600 |
| 1/8/2025 | 9,38 | 9,09 | -3,09% | 9,03 | 9,41 | 9,12 | 9,03 | 9,11 | 239 | 29.666.100 |
| 31/7/2025 | 9,42 | 9,38 | -2,09% | 9,20 | 9,44 | 9,32 | 9,37 | 9,47 | 60 | 9.982.800 |
| 30/7/2025 | 9,31 | 9,58 | +1,81% | 9,28 | 9,58 | 9,46 | 9,51 | 9,58 | 175 | 41.839.300 |
| 29/7/2025 | 9,32 | 9,41 | -0,11% | 9,20 | 9,41 | 9,26 | 9,25 | 9,42 | 89 | 13.344.600 |
| 28/7/2025 | 9,40 | 9,42 | -1,05% | 9,31 | 9,60 | 9,42 | 9,34 | 9,42 | 81 | 10.371.400 |
| 25/7/2025 | 9,55 | 9,52 | -1,45% | 9,48 | 9,60 | 9,54 | 9,46 | 9,63 | 49 | 5.344.900 |
| 24/7/2025 | 9,48 | 9,66 | -0,10% | 9,47 | 9,71 | 9,60 | 9,42 | 9,66 | 83 | 15.080.700 |
| 23/7/2025 | 9,40 | 9,67 | +2,33% | 9,40 | 9,71 | 9,60 | 9,60 | 9,68 | 177 | 22.677.800 |
| 22/7/2025 | 9,35 | 9,45 | +1,39% | 9,35 | 9,55 | 9,44 | 9,36 | 9,45 | 150 | 27.292.300 |
| 21/7/2025 | 9,00 | 9,32 | +3,56% | 9,00 | 9,34 | 9,20 | 9,23 | 9,35 | 378 | 116.486.900 |
| 18/7/2025 | 9,00 | 9,00 | -2,07% | 8,98 | 9,31 | 9,04 | 8,98 | 9,02 | 173 | 32.460.200 |
| 17/7/2025 | 9,30 | 9,19 | -0,97% | 9,07 | 9,30 | 9,15 | 9,10 | 9,19 | 100 | 15.472.800 |
| 16/7/2025 | 9,20 | 9,28 | +0,22% | 9,10 | 9,28 | 9,17 | 9,18 | 9,29 | 73 | 8.620.900 |
| 15/7/2025 | 9,45 | 9,26 | -1,38% | 9,19 | 9,45 | 9,25 | 9,23 | 9,27 | 62 | 9.898.900 |
| 14/7/2025 | 9,33 | 9,39 | +0,86% | 9,26 | 9,49 | 9,35 | 9,11 | 9,40 | 143 | 22.451.700 |
| 11/7/2025 | 9,46 | 9,31 | -1,59% | 9,29 | 9,46 | 9,35 | 9,30 | 9,45 | 119 | 17.119.300 |
| 10/7/2025 | 9,25 | 9,46 | +0,64% | 9,25 | 9,68 | 9,52 | 9,45 | 9,53 | 313 | 66.131.600 |
| 9/7/2025 | 9,34 | 9,40 | -0,32% | 9,34 | 9,49 | 9,39 | 9,37 | 9,45 | 105 | 14.754.300 |
| 8/7/2025 | 9,32 | 9,43 | +0,64% | 9,32 | 9,52 | 9,45 | 9,40 | 9,44 | 341 | 66.503.600 |
| 7/7/2025 | 9,39 | 9,37 | -0,21% | 9,28 | 9,46 | 9,39 | 9,30 | 9,46 | 166 | 41.540.200 |
| 4/7/2025 | 9,47 | 9,39 | +0,11% | 9,35 | 9,47 | 9,39 | 9,38 | 9,39 | 76 | 9.581.600 |
| 3/7/2025 | 9,27 | 9,38 | +1,19% | 9,27 | 9,55 | 9,43 | 9,37 | 9,42 | 165 | 23.120.200 |
| 2/7/2025 | 9,05 | 9,27 | +3,81% | 9,05 | 9,41 | 9,30 | 9,22 | 9,27 | 111 | 15.254.900 |
| 1/7/2025 | 9,00 | 8,93 | -0,22% | 8,85 | 9,08 | 8,95 | 8,93 | 8,98 | 166 | 27.402.700 |
| 30/6/2025 | 8,95 | 8,95 | +1,02% | 8,72 | 8,98 | 8,87 | 8,92 | 8,95 | 330 | 51.537.100 |
| 27/6/2025 | 8,99 | 8,86 | -2,10% | 8,82 | 8,99 | 8,86 | 8,82 | 8,86 | 104 | 17.018.500 |
| 26/6/2025 | 8,88 | 9,05 | +2,38% | 8,84 | 9,05 | 8,95 | 8,90 | 9,12 | 74 | 9.845.200 |
| 25/6/2025 | 8,90 | 8,84 | -0,90% | 8,72 | 8,90 | 8,78 | 8,77 | 8,85 | 88 | 9.574.000 |
| 24/6/2025 | 8,98 | 8,92 | 0,00% | 8,92 | 9,09 | 9,00 | 8,91 | 9,01 | 116 | 17.026.200 |
| 23/6/2025 | 9,20 | 8,92 | -3,88% | 8,86 | 9,20 | 8,93 | 8,91 | 9,00 | 179 | 29.040.700 |
| 20/6/2025 | 9,15 | 9,28 | +1,42% | 8,96 | 9,28 | 9,13 | 8,97 | 9,28 | 76 | 17.910.700 |
| 18/6/2025 | 9,16 | 9,15 | -0,11% | 9,09 | 9,30 | 9,17 | 9,14 | 9,30 | 126 | 21.095.500 |
| 17/6/2025 | 9,40 | 9,16 | -2,03% | 9,14 | 9,40 | 9,20 | 9,16 | 9,21 | 62 | 8.101.200 |
| 16/6/2025 | 9,22 | 9,35 | +1,41% | 9,17 | 9,46 | 9,31 | 9,29 | 9,35 | 143 | 31.403.600 |
| 13/6/2025 | 9,19 | 9,22 | +0,55% | 9,19 | 9,34 | 9,24 | 9,21 | 9,28 | 52 | 9.342.100 |
| 12/6/2025 | 9,19 | 9,17 | -0,11% | 9,13 | 9,45 | 9,25 | 9,17 | 9,32 | 189 | 30.802.700 |
| 11/6/2025 | 9,53 | 9,18 | -3,67% | 9,14 | 9,53 | 9,20 | 9,15 | 9,36 | 76 | 21.359.400 |
| 10/6/2025 | 9,56 | 9,53 | -0,73% | 9,50 | 9,74 | 9,58 | 9,52 | 9,57 | 127 | 50.224.900 |
| 9/6/2025 | 9,11 | 9,60 | +3,78% | 9,11 | 9,67 | 9,49 | 9,60 | 9,61 | 183 | 55.166.000 |
| 6/6/2025 | 9,18 | 9,25 | +1,76% | 9,17 | 9,28 | 9,23 | 9,15 | 9,25 | 65 | 19.124.100 |
| 5/6/2025 | 9,05 | 9,09 | +1,56% | 9,05 | 9,30 | 9,22 | 9,09 | 9,17 | 207 | 37.530.000 |
| 4/6/2025 | 8,95 | 8,95 | +0,45% | 8,89 | 9,03 | 8,95 | 8,87 | 8,95 | 98 | 22.933.500 |
| 3/6/2025 | 8,89 | 8,91 | +1,25% | 8,75 | 8,95 | 8,83 | 8,91 | 8,95 | 146 | 21.562.000 |
| 2/6/2025 | 8,55 | 8,80 | +2,68% | 8,55 | 8,96 | 8,83 | 8,79 | 8,84 | 230 | 37.472.200 |
| 30/5/2025 | 8,71 | 8,57 | -2,39% | 8,46 | 8,71 | 8,54 | 8,57 | 8,65 | 206 | 24.694.100 |
| 29/5/2025 | 8,91 | 8,78 | -1,13% | 8,77 | 8,94 | 8,81 | 8,78 | 8,88 | 82 | 14.456.300 |
| 28/5/2025 | 8,99 | 8,88 | -0,78% | 8,74 | 8,99 | 8,80 | 8,78 | 8,88 | 109 | 16.641.500 |
| 27/5/2025 | 8,66 | 8,95 | +2,52% | 8,60 | 8,96 | 8,90 | 8,92 | 8,96 | 235 | 43.464.900 |
| 26/5/2025 | 8,73 | 8,73 | +0,11% | 8,46 | 8,81 | 8,73 | 8,72 | 8,79 | 114 | 17.297.400 |
| 23/5/2025 | 8,69 | 8,72 | +0,23% | 8,61 | 8,80 | 8,74 | 8,70 | 8,79 | 104 | 14.168.700 |
| 22/5/2025 | 8,70 | 8,70 | +0,69% | 8,65 | 8,85 | 8,73 | 8,69 | 8,71 | 186 | 56.715.700 |
| 21/5/2025 | 8,77 | 8,64 | -1,82% | 8,64 | 8,83 | 8,73 | 8,63 | 8,74 | 181 | 34.070.500 |
| 20/5/2025 | 8,95 | 8,80 | -0,90% | 8,78 | 8,95 | 8,84 | 8,78 | 8,82 | 102 | 22.195.600 |
| 19/5/2025 | 8,85 | 8,88 | +0,57% | 8,75 | 8,95 | 8,87 | 8,88 | 8,92 | 172 | 31.243.400 |
| 16/5/2025 | 8,82 | 8,83 | +0,23% | 8,71 | 8,86 | 8,81 | 8,83 | 8,86 | 116 | 47.531.800 |
| 15/5/2025 | 8,90 | 8,81 | -0,45% | 8,75 | 8,90 | 8,80 | 8,80 | 8,81 | 131 | 20.876.300 |
| 14/5/2025 | 8,79 | 8,85 | +0,68% | 8,62 | 9,07 | 8,81 | 8,81 | 8,87 | 222 | 36.299.700 |
| 13/5/2025 | 8,65 | 8,79 | +1,62% | 8,57 | 8,83 | 8,78 | 8,73 | 8,80 | 140 | 23.555.600 |
| 12/5/2025 | 8,54 | 8,65 | +2,49% | 8,54 | 8,80 | 8,68 | 8,57 | 8,69 | 175 | 28.653.000 |
| 9/5/2025 | 8,52 | 8,44 | -1,86% | 8,27 | 8,65 | 8,33 | 8,43 | 8,51 | 308 | 61.781.400 |
| 8/5/2025 | 8,55 | 8,60 | +2,26% | 8,49 | 8,61 | 8,56 | 8,58 | 8,60 | 137 | 29.469.500 |
| 7/5/2025 | 8,55 | 8,41 | -1,41% | 8,38 | 8,63 | 8,45 | 8,40 | 8,42 | 153 | 24.954.000 |
| 6/5/2025 | 8,52 | 8,53 | +0,24% | 8,52 | 8,65 | 8,57 | 8,53 | 8,54 | 98 | 17.912.300 |
| 5/5/2025 | 8,68 | 8,51 | -1,28% | 8,51 | 8,68 | 8,58 | 8,51 | 8,59 | 168 | 34.591.200 |
| 2/5/2025 | 8,81 | 8,62 | -1,82% | 8,60 | 8,81 | 8,65 | 8,60 | 8,86 | 178 | 32.032.400 |
| 29/4/2025 | 8,73 | 8,78 | -0,11% | 8,70 | 8,92 | 8,83 | 8,78 | 8,88 | 178 | 25.988.100 |
| 28/4/2025 | 8,77 | 8,79 | +1,38% | 8,74 | 8,89 | 8,83 | 8,79 | 8,80 | 130 | 22.700.500 |
| 25/4/2025 | 8,80 | 8,67 | -1,25% | 8,67 | 8,80 | 8,73 | 8,67 | 8,75 | 177 | 31.716.900 |
| 24/4/2025 | 8,68 | 8,78 | +1,15% | 8,68 | 8,84 | 8,76 | 8,75 | 8,80 | 184 | 37.789.000 |
| 23/4/2025 | 8,63 | 8,68 | +0,46% | 8,63 | 8,89 | 8,73 | 8,68 | 8,71 | 250 | 33.188.700 |
| 22/4/2025 | 8,70 | 8,64 | +0,23% | 8,44 | 8,70 | 8,56 | 8,57 | 8,69 | 108 | 14.822.600 |
| 17/4/2025 | 8,73 | 8,62 | +0,23% | 8,61 | 8,73 | 8,62 | 8,61 | 8,62 | 69 | 12.858.300 |
| 16/4/2025 | 8,58 | 8,60 | +0,23% | 8,50 | 8,69 | 8,60 | 8,58 | 8,65 | 92 | 29.775.600 |
| 15/4/2025 | 8,77 | 8,58 | -1,38% | 8,56 | 8,77 | 8,61 | 8,56 | 8,62 | 140 | 20.769.300 |
| 14/4/2025 | 8,50 | 8,70 | +2,35% | 8,50 | 8,74 | 8,64 | 8,67 | 8,70 | 245 | 32.338.300 |
| 11/4/2025 | 8,43 | 8,50 | +0,71% | 8,35 | 8,57 | 8,42 | 8,49 | 8,51 | 226 | 29.839.700 |
| 10/4/2025 | 8,54 | 8,44 | -1,17% | 8,25 | 8,58 | 8,34 | 8,31 | 8,45 | 169 | 31.133.100 |
| 9/4/2025 | 8,08 | 8,54 | +5,69% | 8,04 | 8,59 | 8,28 | 8,43 | 8,55 | 280 | 33.652.000 |
| 8/4/2025 | 8,43 | 8,08 | -2,42% | 8,08 | 8,46 | 8,24 | 8,05 | 8,15 | 372 | 45.324.200 |
| 7/4/2025 | 8,60 | 8,28 | -3,83% | 8,18 | 8,60 | 8,29 | 8,24 | 8,28 | 512 | 127.985.300 |
| 4/4/2025 | 9,01 | 8,61 | -4,44% | 8,57 | 9,03 | 8,68 | 8,61 | 8,64 | 593 | 83.682.200 |
| 3/4/2025 | 9,13 | 9,01 | -2,17% | 9,01 | 9,19 | 9,07 | 9,01 | 9,10 | 244 | 41.569.900 |
| 2/4/2025 | 9,30 | 9,21 | -1,39% | 9,15 | 9,30 | 9,18 | 9,20 | 9,23 | 183 | 28.579.400 |
| 1/4/2025 | 9,22 | 9,34 | +2,41% | 9,15 | 9,41 | 9,30 | 9,30 | 9,38 | 142 | 27.623.900 |
| 31/3/2025 | 9,50 | 9,12 | -4,00% | 9,12 | 9,50 | 9,19 | 9,12 | 9,20 | 354 | 59.881.800 |
| 28/3/2025 | 9,70 | 9,50 | -2,66% | 9,40 | 9,70 | 9,45 | 9,42 | 9,58 | 153 | 38.575.900 |
| 27/3/2025 | 9,66 | 9,76 | +0,41% | 9,66 | 9,78 | 9,74 | 9,66 | 9,77 | 78 | 30.418.200 |
| 26/3/2025 | 9,70 | 9,72 | +0,31% | 9,70 | 9,78 | 9,74 | 9,71 | 9,76 | 101 | 25.337.100 |
| 25/3/2025 | 9,62 | 9,69 | +0,73% | 9,60 | 9,78 | 9,70 | 9,63 | 9,75 | 117 | 30.285.600 |
| 24/3/2025 | 9,46 | 9,62 | +0,84% | 9,46 | 9,70 | 9,64 | 9,59 | 9,65 | 80 | 16.305.300 |
| 21/3/2025 | 9,61 | 9,54 | -0,63% | 9,53 | 9,62 | 9,57 | 9,51 | 9,62 | 85 | 14.355.400 |
| 20/3/2025 | 9,55 | 9,60 | -0,41% | 9,55 | 9,73 | 9,63 | 9,60 | 9,65 | 94 | 15.027.300 |
| 19/3/2025 | 9,50 | 9,64 | +1,47% | 9,50 | 9,69 | 9,64 | 9,60 | 9,65 | 77 | 16.196.400 |
| 18/3/2025 | 9,66 | 9,50 | -2,36% | 9,40 | 9,67 | 9,52 | 9,50 | 9,55 | 133 | 26.005.800 |
| 17/3/2025 | 9,54 | 9,73 | +1,25% | 9,39 | 9,73 | 9,50 | 9,53 | 9,73 | 159 | 31.084.100 |
| 14/3/2025 | 9,20 | 9,61 | +4,80% | 9,20 | 9,61 | 9,45 | 9,53 | 9,67 | 156 | 36.797.400 |
| 13/3/2025 | 9,16 | 9,17 | -0,76% | 9,10 | 9,21 | 9,15 | 9,16 | 9,20 | 130 | 19.594.400 |
| 12/3/2025 | 9,32 | 9,24 | -0,96% | 9,16 | 9,32 | 9,19 | 9,16 | 9,25 | 78 | 12.323.600 |
| 11/3/2025 | 9,32 | 9,33 | +0,21% | 9,20 | 9,37 | 9,24 | 9,25 | 9,33 | 195 | 39.022.800 |
| 10/3/2025 | 9,37 | 9,31 | -0,96% | 9,18 | 9,37 | 9,28 | 9,24 | 9,32 | 134 | 30.269.900 |
| 7/3/2025 | 9,39 | 9,40 | +0,11% | 9,20 | 9,40 | 9,30 | 9,32 | 9,41 | 136 | 26.055.600 |
| 6/3/2025 | 9,25 | 9,39 | +0,97% | 9,10 | 9,39 | 9,21 | 9,27 | 9,40 | 249 | 52.260.700 |
| 5/3/2025 | 9,33 | 9,30 | -0,32% | 9,21 | 9,35 | 9,29 | 9,22 | 9,30 | 116 | 19.232.200 |
| 28/2/2025 | 9,34 | 9,33 | -0,11% | 9,23 | 9,42 | 9,32 | 9,22 | 9,35 | 223 | 40.392.000 |
| 27/2/2025 | 9,40 | 9,34 | +0,86% | 9,28 | 9,48 | 9,38 | 9,32 | 9,35 | 270 | 98.230.300 |
| 26/2/2025 | 9,44 | 9,26 | +0,54% | 9,11 | 9,44 | 9,25 | 9,26 | 9,33 | 169 | 27.591.300 |
| 25/2/2025 | 9,11 | 9,21 | +0,44% | 9,06 | 9,27 | 9,13 | 9,15 | 9,21 | 271 | 35.807.700 |
| 24/2/2025 | 9,05 | 9,17 | -0,11% | 9,01 | 9,23 | 9,14 | 9,10 | 9,18 | 188 | 23.414.400 |
| 21/2/2025 | 9,26 | 9,18 | -0,86% | 9,12 | 9,38 | 9,21 | 9,12 | 9,19 | 247 | 43.120.400 |
| 20/2/2025 | 9,54 | 9,26 | -4,04% | 9,21 | 9,70 | 9,37 | 9,25 | 9,29 | 459 | 59.880.500 |
| 19/2/2025 | 9,64 | 9,65 | +0,42% | 9,55 | 9,73 | 9,62 | 9,56 | 9,65 | 111 | 21.934.400 |
| 18/2/2025 | 9,67 | 9,61 | -0,41% | 9,55 | 9,77 | 9,64 | 9,57 | 9,61 | 148 | 44.569.100 |
| 17/2/2025 | 9,71 | 9,65 | -0,52% | 9,63 | 9,80 | 9,68 | 9,65 | 9,70 | 311 | 50.649.700 |
| 14/2/2025 | 9,47 | 9,70 | +1,46% | 9,47 | 9,80 | 9,65 | 9,70 | 9,80 | 85 | 18.057.600 |
| 13/2/2025 | 9,61 | 9,56 | -0,52% | 9,50 | 9,65 | 9,56 | 9,54 | 9,66 | 195 | 34.042.700 |
| 12/2/2025 | 9,78 | 9,61 | -1,74% | 9,58 | 9,78 | 9,67 | 9,60 | 9,67 | 312 | 71.660.700 |
| 11/2/2025 | 9,78 | 9,78 | +0,20% | 9,77 | 9,99 | 9,83 | 9,78 | 9,86 | 730 | 194.804.500 |
| 10/2/2025 | 9,64 | 9,76 | +1,24% | 9,56 | 9,93 | 9,82 | 9,75 | 9,88 | 945 | 156.566.600 |
| 7/2/2025 | 9,81 | 9,64 | -1,13% | 9,50 | 9,81 | 9,56 | 9,54 | 9,65 | 226 | 42.584.700 |
| 6/2/2025 | 9,70 | 9,75 | +1,46% | 9,56 | 9,75 | 9,63 | 9,63 | 9,76 | 117 | 19.363.600 |
| 5/2/2025 | 9,65 | 9,61 | -0,41% | 9,57 | 9,69 | 9,61 | 9,57 | 9,61 | 153 | 19.797.500 |
| 4/2/2025 | 9,89 | 9,65 | -2,43% | 9,65 | 9,90 | 9,76 | 9,65 | 9,75 | 168 | 27.646.700 |
| 3/2/2025 | 9,75 | 9,89 | +1,02% | 9,73 | 10,00 | 9,88 | 9,83 | 9,89 | 182 | 27.685.200 |
| 31/1/2025 | 10,12 | 9,79 | -3,26% | 9,67 | 10,12 | 9,87 | 9,75 | 9,81 | 313 | 71.585.600 |
| 30/1/2025 | 9,60 | 10,12 | +5,42% | 9,60 | 10,13 | 9,98 | 10,01 | 10,13 | 131 | 28.963.400 |
| 29/1/2025 | 9,92 | 9,60 | -3,42% | 9,60 | 10,00 | 9,82 | 9,60 | 9,87 | 109 | 16.905.100 |
| 28/1/2025 | 9,96 | 9,94 | -0,20% | 9,90 | 10,04 | 9,97 | 9,93 | 10,00 | 61 | 16.556.400 |
| 27/1/2025 | 9,87 | 9,96 | +0,91% | 9,84 | 10,06 | 9,97 | 9,96 | 10,00 | 210 | 51.166.700 |
| 24/1/2025 | 9,76 | 9,87 | +0,92% | 9,75 | 9,87 | 9,80 | 9,80 | 9,87 | 131 | 23.445.300 |
| 23/1/2025 | 9,87 | 9,78 | +0,62% | 9,70 | 9,88 | 9,79 | 9,75 | 9,79 | 123 | 22.909.900 |
| 22/1/2025 | 9,99 | 9,72 | -2,70% | 9,71 | 10,06 | 9,85 | 9,72 | 9,79 | 123 | 27.884.100 |
| 21/1/2025 | 9,85 | 9,99 | +1,42% | 9,85 | 9,99 | 9,91 | 9,93 | 10,03 | 189 | 32.906.100 |
| 20/1/2025 | 9,63 | 9,85 | +0,82% | 9,61 | 9,85 | 9,78 | 9,81 | 9,85 | 117 | 41.671.000 |
| 17/1/2025 | 9,66 | 9,77 | +1,56% | 9,65 | 9,79 | 9,75 | 9,71 | 9,77 | 143 | 56.378.500 |
| 16/1/2025 | 9,96 | 9,62 | -3,61% | 9,62 | 9,96 | 9,73 | 9,61 | 9,71 | 199 | 56.376.300 |
| 15/1/2025 | 9,59 | 9,98 | +4,07% | 9,59 | 9,98 | 9,78 | 9,91 | 9,99 | 140 | 26.627.700 |
| 14/1/2025 | 9,69 | 9,59 | +0,10% | 9,49 | 9,69 | 9,56 | 9,50 | 9,60 | 150 | 42.297.500 |
| 13/1/2025 | 9,60 | 9,58 | -0,21% | 9,37 | 9,64 | 9,43 | 9,57 | 9,65 | 123 | 34.355.500 |
| 10/1/2025 | 9,75 | 9,60 | -1,34% | 9,50 | 9,79 | 9,61 | 9,51 | 9,61 | 217 | 64.110.000 |
| 9/1/2025 | 9,97 | 9,73 | -1,92% | 9,69 | 9,97 | 9,76 | 9,69 | 9,74 | 154 | 34.189.900 |
| 8/1/2025 | 10,07 | 9,92 | -3,13% | 9,86 | 10,07 | 9,91 | 9,91 | 9,92 | 160 | 31.044.300 |
| 7/1/2025 | 9,91 | 10,24 | +1,69% | 9,91 | 10,30 | 10,10 | 10,01 | 10,24 | 139 | 30.509.400 |
| 6/1/2025 | 9,94 | 10,07 | +1,31% | 9,83 | 10,24 | 10,06 | 10,07 | 10,16 | 143 | 32.923.800 |
| 3/1/2025 | 10,15 | 9,94 | -3,02% | 9,86 | 10,20 | 9,96 | 9,85 | 9,95 | 254 | 56.584.900 |
| 2/1/2025 | 10,11 | 10,25 | +0,69% | 10,05 | 10,27 | 10,12 | 10,14 | 10,25 | 139 | 30.977.700 |
| 30/12/2024 | 10,26 | 10,18 | -2,12% | 10,13 | 10,31 | 10,21 | 10,18 | 10,26 | 127 | 21.857.500 |
| 27/12/2024 | 10,71 | 10,40 | -1,98% | 10,25 | 10,71 | 10,31 | 10,35 | 10,40 | 235 | 66.965.300 |
| 26/12/2024 | 10,62 | 10,61 | -0,09% | 10,46 | 10,75 | 10,57 | 10,54 | 10,62 | 363 | 112.863.400 |
| 23/12/2024 | 10,91 | 10,62 | -4,41% | 10,61 | 11,04 | 10,75 | 10,61 | 10,70 | 286 | 110.434.500 |
| 20/12/2024 | 11,00 | 11,11 | +0,09% | 10,66 | 11,11 | 11,01 | 11,03 | 11,11 | 176 | 91.992.200 |
| 19/12/2024 | 11,12 | 11,10 | -0,80% | 10,90 | 11,48 | 11,06 | 10,98 | 11,10 | 205 | 44.274.500 |
| 18/12/2024 | 11,57 | 11,19 | -3,45% | 10,96 | 11,57 | 11,28 | 11,08 | 11,19 | 264 | 92.181.200 |
| 17/12/2024 | 11,38 | 11,59 | +1,13% | 11,34 | 11,59 | 11,47 | 11,50 | 11,59 | 111 | 33.964.100 |
| 16/12/2024 | 11,28 | 11,46 | +1,51% | 11,28 | 11,47 | 11,41 | 11,36 | 11,47 | 243 | 88.271.300 |
| 13/12/2024 | 11,50 | 11,29 | -2,34% | 11,28 | 11,60 | 11,45 | 11,28 | 11,37 | 148 | 28.510.600 |
| 12/12/2024 | 11,61 | 11,56 | -1,53% | 11,55 | 11,72 | 11,61 | 11,55 | 11,64 | 155 | 46.449.100 |
| 11/12/2024 | 11,84 | 11,74 | -1,34% | 11,62 | 11,98 | 11,75 | 11,73 | 11,82 | 373 | 64.326.700 |
| 10/12/2024 | 11,79 | 11,90 | +0,93% | 11,79 | 11,95 | 11,86 | 11,82 | 11,90 | 210 | 59.450.100 |
| 9/12/2024 | 11,59 | 11,79 | +2,97% | 11,59 | 12,00 | 11,78 | 11,79 | 11,83 | 417 | 177.297.400 |
| 6/12/2024 | 11,58 | 11,45 | -2,14% | 11,45 | 11,75 | 11,58 | 11,45 | 11,50 | 131 | 24.906.800 |
| 5/12/2024 | 11,59 | 11,70 | +0,78% | 11,55 | 11,70 | 11,63 | 11,63 | 11,70 | 187 | 61.080.100 |
| 4/12/2024 | 11,68 | 11,61 | -0,60% | 11,49 | 11,73 | 11,59 | 11,54 | 11,61 | 175 | 42.785.600 |
| 3/12/2024 | 11,55 | 11,68 | +1,21% | 11,49 | 11,68 | 11,59 | 11,62 | 11,68 | 270 | 59.481.700 |
| 2/12/2024 | 11,40 | 11,54 | +1,41% | 11,34 | 11,58 | 11,48 | 11,47 | 11,54 | 508 | 227.915.400 |
| 29/11/2024 | 11,00 | 11,38 | +1,34% | 11,00 | 11,39 | 11,31 | 11,35 | 11,38 | 242 | 75.125.100 |
| 28/11/2024 | 11,11 | 11,23 | +0,18% | 11,09 | 11,46 | 11,33 | 11,21 | 11,24 | 585 | 342.196.000 |
| 27/11/2024 | 11,07 | 11,21 | +0,72% | 11,05 | 11,23 | 11,16 | 11,12 | 11,21 | 221 | 75.607.700 |
| 26/11/2024 | 11,18 | 11,13 | -0,45% | 11,02 | 11,20 | 11,14 | 11,03 | 11,13 | 129 | 60.958.900 |
| 25/11/2024 | 10,84 | 11,18 | +2,01% | 10,84 | 11,19 | 11,01 | 11,15 | 11,18 | 241 | 163.304.700 |
| 22/11/2024 | 10,90 | 10,96 | +0,55% | 10,80 | 10,97 | 10,90 | 10,88 | 10,96 | 175 | 66.768.500 |
| 21/11/2024 | 10,71 | 10,90 | -0,27% | 10,53 | 10,90 | 10,80 | 10,85 | 10,90 | 461 | 154.254.500 |
| 19/11/2024 | 10,88 | 10,93 | -1,44% | 10,50 | 10,95 | 10,75 | 10,87 | 10,93 | 942 | 470.746.500 |
| 18/11/2024 | 10,53 | 11,09 | +5,52% | 10,52 | 11,12 | 10,93 | 11,06 | 11,09 | 1.220 | 470.729.500 |
| 14/11/2024 | 10,58 | 10,51 | -0,76% | 10,47 | 10,68 | 10,55 | 10,51 | 10,57 | 204 | 45.289.900 |
| 13/11/2024 | 10,47 | 10,59 | +1,15% | 10,25 | 10,69 | 10,47 | 10,51 | 10,60 | 304 | 64.601.800 |
| 12/11/2024 | 10,88 | 10,47 | -4,03% | 10,45 | 10,88 | 10,65 | 10,46 | 10,55 | 342 | 67.795.000 |
| 11/11/2024 | 11,00 | 10,91 | -0,37% | 10,48 | 11,06 | 10,83 | 10,90 | 10,97 | 660 | 140.371.600 |
| 8/11/2024 | 11,00 | 10,95 | -1,26% | 10,80 | 11,08 | 10,92 | 10,95 | 11,07 | 453 | 76.930.900 |
| 7/11/2024 | 10,80 | 11,09 | +1,93% | 10,76 | 11,13 | 10,98 | 11,08 | 11,13 | 760 | 122.166.800 |
| 6/11/2024 | 10,20 | 10,88 | +6,35% | 10,20 | 10,90 | 10,68 | 10,85 | 10,88 | 825 | 196.765.500 |
| 5/11/2024 | 10,16 | 10,23 | +0,69% | 10,16 | 10,24 | 10,19 | 10,19 | 10,23 | 145 | 32.537.600 |
| 4/11/2024 | 10,12 | 10,16 | +1,50% | 10,09 | 10,21 | 10,14 | 10,16 | 10,19 | 170 | 38.553.000 |
| 1/11/2024 | 10,13 | 10,01 | -1,57% | 10,01 | 10,16 | 10,06 | 10,01 | 10,10 | 327 | 51.545.200 |
| 31/10/2024 | 10,18 | 10,17 | 0,00% | 10,00 | 10,22 | 10,12 | 10,12 | 10,17 | 169 | 26.742.600 |
| 30/10/2024 | 10,06 | 10,17 | +1,60% | 10,06 | 10,20 | 10,15 | 10,11 | 10,17 | 100 | 16.754.600 |
| 29/10/2024 | 10,18 | 10,01 | -1,09% | 10,01 | 10,18 | 10,10 | 10,01 | 10,18 | 214 | 42.344.900 |
| 28/10/2024 | 10,06 | 10,12 | +0,60% | 10,04 | 10,17 | 10,10 | 10,09 | 10,13 | 220 | 37.186.500 |
| 25/10/2024 | 10,06 | 10,06 | -0,10% | 9,99 | 10,14 | 10,05 | 10,04 | 10,08 | 322 | 51.176.500 |
| 24/10/2024 | 10,05 | 10,07 | +0,60% | 9,95 | 10,08 | 10,01 | 10,03 | 10,07 | 226 | 49.962.400 |
| 23/10/2024 | 10,14 | 10,01 | -1,38% | 10,01 | 10,14 | 10,06 | 10,01 | 10,05 | 232 | 38.562.800 |
| 22/10/2024 | 10,21 | 10,15 | -0,59% | 10,10 | 10,21 | 10,13 | 10,14 | 10,18 | 174 | 36.086.700 |
| 21/10/2024 | 10,21 | 10,21 | -0,20% | 10,09 | 10,28 | 10,20 | 10,19 | 10,26 | 195 | 26.522.900 |
| 18/10/2024 | 10,29 | 10,23 | -0,20% | 10,18 | 10,33 | 10,24 | 10,23 | 10,25 | 171 | 65.276.400 |
| 17/10/2024 | 10,27 | 10,25 | -0,10% | 10,09 | 10,27 | 10,16 | 10,12 | 10,25 | 329 | 73.690.600 |
| 16/10/2024 | 10,29 | 10,26 | -0,19% | 10,22 | 10,30 | 10,26 | 10,26 | 10,30 | 154 | 30.797.500 |
| 15/10/2024 | 10,30 | 10,28 | -0,68% | 10,17 | 10,35 | 10,26 | 10,17 | 10,28 | 348 | 91.626.000 |
| 14/10/2024 | 10,28 | 10,35 | +0,68% | 10,12 | 10,35 | 10,19 | 10,34 | 10,35 | 309 | 63.528.700 |
| 11/10/2024 | 10,54 | 10,28 | -2,00% | 10,25 | 10,54 | 10,29 | 10,28 | 10,30 | 254 | 70.348.000 |
| 10/10/2024 | 10,45 | 10,49 | +0,38% | 10,36 | 10,49 | 10,42 | 10,46 | 10,49 | 100 | 15.319.300 |
| 9/10/2024 | 10,41 | 10,45 | +0,29% | 10,36 | 10,46 | 10,44 | 10,41 | 10,48 | 135 | 29.132.500 |
| 8/10/2024 | 10,38 | 10,42 | +0,19% | 10,30 | 10,43 | 10,35 | 10,37 | 10,42 | 282 | 52.707.400 |
| 7/10/2024 | 10,48 | 10,40 | -0,76% | 10,36 | 10,50 | 10,42 | 10,40 | 10,46 | 784 | 156.104.600 |
| 4/10/2024 | 10,44 | 10,48 | +0,38% | 10,40 | 10,55 | 10,46 | 10,45 | 10,49 | 390 | 96.563.000 |
| 3/10/2024 | 10,83 | 10,44 | -2,70% | 10,38 | 10,83 | 10,44 | 10,41 | 10,44 | 708 | 188.767.100 |
| 2/10/2024 | 10,68 | 10,73 | +0,56% | 10,68 | 10,90 | 10,81 | 10,70 | 10,73 | 354 | 89.753.100 |
| 1/10/2024 | 10,85 | 10,67 | -0,65% | 10,62 | 10,87 | 10,70 | 10,65 | 10,68 | 388 | 70.042.000 |
| 30/9/2024 | 10,79 | 10,74 | -0,74% | 10,71 | 10,93 | 10,80 | 10,73 | 10,78 | 140 | 24.320.900 |
| 26/9/2024 | 10,70 | 10,82 | +1,79% | 10,70 | 10,97 | 10,87 | 10,82 | 10,84 | 298 | 63.067.800 |
| 25/9/2024 | 10,88 | 10,63 | -1,94% | 10,58 | 10,90 | 10,62 | 10,61 | 10,64 | 326 | 427.576.800 |
| 24/9/2024 | 10,55 | 10,84 | +3,63% | 10,55 | 10,90 | 10,81 | 10,78 | 10,85 | 194 | 34.939.000 |
| 23/9/2024 | 10,69 | 10,46 | -2,15% | 10,36 | 10,69 | 10,43 | 10,46 | 10,47 | 187 | 56.468.700 |
| 20/9/2024 | 10,83 | 10,69 | -1,29% | 10,51 | 10,83 | 10,61 | 10,56 | 10,69 | 198 | 41.417.900 |
| 19/9/2024 | 10,80 | 10,83 | +0,28% | 10,80 | 11,00 | 10,90 | 10,77 | 10,84 | 103 | 17.345.400 |
| 18/9/2024 | 10,83 | 10,80 | -0,64% | 10,77 | 10,92 | 10,82 | 10,75 | 10,80 | 124 | 21.658.600 |
| 17/9/2024 | 10,70 | 10,87 | +0,28% | 10,69 | 10,88 | 10,77 | 10,78 | 10,88 | 142 | 26.834.000 |
| 16/9/2024 | 10,88 | 10,84 | -0,37% | 10,76 | 10,98 | 10,83 | 10,76 | 10,84 | 158 | 29.371.400 |
| 13/9/2024 | 10,88 | 10,88 | +0,18% | 10,81 | 10,96 | 10,88 | 10,88 | 10,95 | 141 | 24.589.000 |
| 12/9/2024 | 10,91 | 10,86 | -0,46% | 10,80 | 10,91 | 10,84 | 10,85 | 10,90 | 132 | 39.049.500 |
| 11/9/2024 | 10,82 | 10,91 | +0,55% | 10,76 | 10,97 | 10,88 | 10,88 | 10,92 | 84 | 16.439.700 |
| 10/9/2024 | 10,81 | 10,85 | +0,46% | 10,68 | 10,85 | 10,74 | 10,84 | 10,85 | 134 | 38.914.000 |