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.
GOAU3F - 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 | 9,71 | 9,82 | +1,13% | 9,65 | 9,91 | 9,74 | 9,82 | 9,84 | 228 | 3.739.755 |
| 5/9/2025 | 9,50 | 9,71 | +3,41% | 9,30 | 9,71 | 9,61 | 9,64 | 9,71 | 182 | 2.382.317 |
| 4/9/2025 | 9,39 | 9,39 | +0,64% | 9,30 | 9,53 | 9,40 | 9,38 | 9,52 | 149 | 1.682.971 |
| 3/9/2025 | 9,50 | 9,33 | -1,06% | 9,31 | 9,55 | 9,39 | 9,34 | 9,50 | 159 | 1.671.998 |
| 2/9/2025 | 9,35 | 9,43 | +0,32% | 9,20 | 9,55 | 9,44 | 9,42 | 9,43 | 171 | 2.655.328 |
| 1/9/2025 | 9,41 | 9,40 | -1,36% | 9,39 | 9,54 | 9,45 | 9,40 | 9,52 | 195 | 2.863.392 |
| 29/8/2025 | 9,34 | 9,53 | +0,11% | 9,34 | 9,58 | 9,49 | 9,53 | 9,58 | 173 | 1.830.333 |
| 28/8/2025 | 9,40 | 9,52 | +1,49% | 9,39 | 9,58 | 9,45 | 9,41 | 9,52 | 202 | 2.555.116 |
| 27/8/2025 | 9,21 | 9,38 | 0,00% | 9,21 | 9,45 | 9,33 | 9,33 | 9,38 | 295 | 5.564.690 |
| 26/8/2025 | 9,30 | 9,38 | +1,41% | 9,23 | 9,50 | 9,33 | 9,24 | 9,33 | 126 | 1.909.059 |
| 25/8/2025 | 9,23 | 9,25 | 0,00% | 9,19 | 9,46 | 9,31 | 9,25 | 9,31 | 208 | 2.912.972 |
| 22/8/2025 | 8,87 | 9,25 | +2,21% | 8,87 | 9,25 | 9,09 | 9,13 | 9,24 | 147 | 1.400.109 |
| 21/8/2025 | 9,08 | 9,05 | 0,00% | 8,86 | 9,08 | 8,91 | 8,95 | 9,05 | 222 | 1.929.249 |
| 20/8/2025 | 9,13 | 9,05 | -0,55% | 8,96 | 9,18 | 9,02 | 8,98 | 9,05 | 178 | 1.553.113 |
| 19/8/2025 | 9,23 | 9,10 | -0,87% | 8,94 | 9,23 | 9,08 | 9,05 | 9,10 | 355 | 3.423.464 |
| 18/8/2025 | 9,02 | 9,18 | +2,00% | 9,02 | 9,27 | 9,15 | 9,11 | 9,18 | 203 | 2.570.368 |
| 15/8/2025 | 9,17 | 9,00 | -1,10% | 8,87 | 9,17 | 9,04 | 9,00 | 9,10 | 161 | 1.511.603 |
| 14/8/2025 | 9,11 | 9,10 | -1,09% | 8,86 | 9,19 | 9,08 | 9,05 | 9,10 | 232 | 2.479.970 |
| 13/8/2025 | 9,15 | 9,20 | +0,77% | 8,90 | 9,21 | 9,10 | 9,12 | 9,19 | 158 | 1.947.426 |
| 12/8/2025 | 9,23 | 9,13 | -0,65% | 9,06 | 9,24 | 9,12 | 9,09 | 9,13 | 114 | 1.420.308 |
| 11/8/2025 | 9,15 | 9,19 | -0,22% | 9,08 | 9,21 | 9,13 | 9,08 | 9,10 | 247 | 2.378.751 |
| 8/8/2025 | 9,09 | 9,21 | +1,77% | 8,95 | 9,22 | 9,10 | 9,14 | 9,22 | 192 | 2.500.094 |
| 7/8/2025 | 8,96 | 9,05 | +1,23% | 8,96 | 9,18 | 9,07 | 9,05 | 9,10 | 167 | 2.139.805 |
| 6/8/2025 | 9,00 | 8,94 | -1,97% | 8,94 | 9,16 | 9,01 | 8,94 | 9,00 | 245 | 1.878.471 |
| 5/8/2025 | 9,15 | 9,12 | -0,22% | 8,99 | 9,20 | 9,08 | 9,06 | 9,12 | 223 | 3.835.396 |
| 4/8/2025 | 9,15 | 9,14 | +0,99% | 9,03 | 9,28 | 9,15 | 9,09 | 9,11 | 237 | 2.774.185 |
| 1/8/2025 | 9,47 | 9,05 | -4,54% | 9,02 | 9,49 | 9,13 | 9,05 | 9,13 | 321 | 2.873.812 |
| 31/7/2025 | 9,50 | 9,48 | +1,17% | 9,20 | 9,70 | 9,42 | 9,41 | 9,47 | 180 | 1.842.805 |
| 30/7/2025 | 9,25 | 9,37 | -0,74% | 9,25 | 9,57 | 9,41 | 9,36 | 9,49 | 106 | 1.553.109 |
| 29/7/2025 | 9,30 | 9,44 | 0,00% | 9,20 | 9,45 | 9,29 | 9,26 | 9,49 | 132 | 2.318.160 |
| 28/7/2025 | 9,43 | 9,44 | -1,97% | 9,31 | 9,66 | 9,44 | 9,36 | 9,44 | 223 | 3.110.040 |
| 25/7/2025 | 9,58 | 9,63 | -0,72% | 9,50 | 9,66 | 9,57 | 9,63 | 9,66 | 101 | 1.288.517 |
| 24/7/2025 | 9,50 | 9,70 | -0,51% | 9,46 | 9,70 | 9,59 | 9,53 | 9,70 | 112 | 1.689.980 |
| 23/7/2025 | 9,32 | 9,75 | +3,17% | 9,32 | 9,75 | 9,61 | 9,65 | 9,75 | 202 | 2.437.484 |
| 22/7/2025 | 9,22 | 9,45 | +1,18% | 9,22 | 9,56 | 9,43 | 9,38 | 9,45 | 167 | 2.171.952 |
| 21/7/2025 | 9,05 | 9,34 | +3,78% | 9,05 | 9,34 | 9,21 | 9,23 | 9,34 | 166 | 2.491.510 |
| 18/7/2025 | 9,08 | 9,00 | -0,99% | 8,97 | 9,21 | 9,03 | 9,00 | 9,06 | 207 | 2.133.933 |
| 17/7/2025 | 9,28 | 9,09 | -2,15% | 9,08 | 9,29 | 9,18 | 9,09 | 9,13 | 190 | 2.264.155 |
| 16/7/2025 | 9,26 | 9,29 | -1,69% | 9,10 | 9,32 | 9,21 | 9,21 | 9,29 | 161 | 1.824.080 |
| 15/7/2025 | 9,39 | 9,45 | +1,50% | 9,18 | 9,49 | 9,28 | 9,28 | 9,45 | 179 | 1.948.370 |
| 14/7/2025 | 9,35 | 9,31 | -1,59% | 9,29 | 9,50 | 9,36 | 9,31 | 9,45 | 189 | 2.722.029 |
| 11/7/2025 | 9,46 | 9,46 | +0,53% | 9,28 | 9,46 | 9,35 | 9,31 | 9,50 | 164 | 1.741.837 |
| 10/7/2025 | 9,27 | 9,41 | +0,64% | 9,20 | 9,69 | 9,54 | 9,40 | 9,53 | 176 | 2.230.911 |
| 9/7/2025 | 9,43 | 9,35 | -1,16% | 9,34 | 9,50 | 9,42 | 9,35 | 9,44 | 150 | 1.786.541 |
| 8/7/2025 | 9,47 | 9,46 | -1,05% | 9,34 | 9,52 | 9,45 | 9,40 | 9,46 | 181 | 1.841.016 |
| 7/7/2025 | 9,39 | 9,56 | +1,27% | 9,27 | 9,56 | 9,38 | 9,56 | 9,57 | 290 | 3.167.792 |
| 4/7/2025 | 9,49 | 9,44 | -0,53% | 9,31 | 9,49 | 9,39 | 9,36 | 9,44 | 147 | 1.441.600 |
| 3/7/2025 | 9,25 | 9,49 | +3,72% | 9,25 | 9,55 | 9,44 | 9,39 | 9,45 | 190 | 2.321.127 |
| 2/7/2025 | 9,06 | 9,15 | +2,01% | 8,98 | 9,39 | 9,25 | 9,15 | 9,27 | 231 | 2.592.518 |
| 1/7/2025 | 9,07 | 8,97 | -0,11% | 8,85 | 9,07 | 8,96 | 8,93 | 8,97 | 267 | 2.843.531 |
| 30/6/2025 | 8,96 | 8,98 | +1,01% | 8,81 | 9,03 | 8,91 | 8,97 | 8,98 | 292 | 3.260.932 |
| 27/6/2025 | 8,90 | 8,89 | -1,22% | 8,83 | 9,04 | 8,91 | 8,85 | 8,89 | 268 | 2.856.220 |
| 26/6/2025 | 8,94 | 9,00 | +1,69% | 8,85 | 9,05 | 8,96 | 8,92 | 9,00 | 170 | 2.073.696 |
| 25/6/2025 | 8,92 | 8,85 | -2,32% | 8,75 | 9,03 | 8,81 | 8,78 | 8,85 | 230 | 1.930.364 |
| 24/6/2025 | 8,98 | 9,06 | +1,34% | 8,91 | 9,14 | 9,00 | 8,98 | 9,09 | 178 | 2.223.222 |
| 23/6/2025 | 9,00 | 8,94 | -0,45% | 8,82 | 9,20 | 8,96 | 8,94 | 8,99 | 353 | 3.995.006 |
| 20/6/2025 | 9,15 | 8,98 | -2,39% | 8,97 | 9,20 | 9,06 | 8,98 | 9,07 | 265 | 2.432.170 |
| 18/6/2025 | 9,26 | 9,20 | -0,11% | 9,11 | 9,36 | 9,22 | 9,19 | 9,34 | 143 | 1.992.248 |
| 17/6/2025 | 9,45 | 9,21 | -0,86% | 9,15 | 9,45 | 9,26 | 9,19 | 9,21 | 207 | 1.965.636 |
| 16/6/2025 | 9,21 | 9,29 | 0,00% | 9,20 | 9,42 | 9,31 | 9,29 | 9,41 | 165 | 1.515.408 |
| 13/6/2025 | 9,27 | 9,29 | -0,32% | 9,17 | 9,39 | 9,26 | 9,22 | 9,29 | 161 | 1.875.319 |
| 12/6/2025 | 9,19 | 9,32 | +1,30% | 9,16 | 9,37 | 9,28 | 9,30 | 9,32 | 194 | 3.180.195 |
| 11/6/2025 | 9,53 | 9,20 | -4,17% | 9,17 | 9,53 | 9,29 | 9,31 | 9,42 | 260 | 3.282.876 |
| 10/6/2025 | 9,61 | 9,60 | +0,95% | 9,51 | 9,73 | 9,63 | 9,51 | 9,60 | 231 | 3.154.836 |
| 9/6/2025 | 9,03 | 9,51 | +3,71% | 9,03 | 9,65 | 9,46 | 9,51 | 9,62 | 306 | 3.954.833 |
| 6/6/2025 | 8,98 | 9,17 | +0,66% | 8,98 | 9,29 | 9,19 | 9,15 | 9,17 | 226 | 2.311.088 |
| 5/6/2025 | 8,99 | 9,11 | +2,82% | 8,97 | 9,30 | 9,20 | 9,13 | 9,17 | 230 | 3.111.378 |
| 4/6/2025 | 8,90 | 8,86 | +0,68% | 8,82 | 9,08 | 8,96 | 8,85 | 8,94 | 234 | 3.030.488 |
| 3/6/2025 | 8,80 | 8,80 | 0,00% | 8,73 | 8,95 | 8,82 | 8,91 | 8,95 | 223 | 2.622.554 |
| 2/6/2025 | 8,65 | 8,80 | +2,80% | 8,60 | 8,96 | 8,80 | 8,80 | 8,82 | 248 | 3.324.192 |
| 30/5/2025 | 8,74 | 8,56 | -4,36% | 8,47 | 8,97 | 8,59 | 8,52 | 8,56 | 494 | 4.947.799 |
| 29/5/2025 | 8,96 | 8,95 | +0,79% | 8,78 | 8,96 | 8,86 | 8,80 | 8,95 | 217 | 2.340.733 |
| 28/5/2025 | 8,82 | 8,88 | -0,78% | 8,75 | 8,97 | 8,83 | 8,83 | 8,89 | 294 | 3.741.633 |
| 27/5/2025 | 8,79 | 8,95 | +2,64% | 8,61 | 8,96 | 8,78 | 8,94 | 8,95 | 187 | 2.834.427 |
| 26/5/2025 | 8,81 | 8,72 | -0,11% | 8,50 | 8,83 | 8,77 | 8,72 | 8,80 | 218 | 2.724.186 |
| 23/5/2025 | 8,69 | 8,73 | -0,46% | 8,61 | 8,84 | 8,72 | 8,73 | 8,85 | 208 | 1.918.745 |
| 22/5/2025 | 8,73 | 8,77 | +0,80% | 8,64 | 8,85 | 8,74 | 8,73 | 8,77 | 217 | 2.532.088 |
| 21/5/2025 | 8,93 | 8,70 | -1,69% | 8,66 | 8,93 | 8,78 | 8,68 | 8,70 | 256 | 2.265.685 |
| 20/5/2025 | 8,95 | 8,85 | -0,78% | 8,78 | 8,95 | 8,85 | 8,84 | 8,85 | 389 | 3.376.478 |
| 19/5/2025 | 8,79 | 8,92 | +0,22% | 8,74 | 8,97 | 8,87 | 8,80 | 8,92 | 248 | 2.770.100 |
| 16/5/2025 | 8,90 | 8,90 | +0,91% | 8,69 | 8,90 | 8,83 | 8,83 | 8,90 | 252 | 2.795.349 |
| 15/5/2025 | 8,85 | 8,82 | +0,57% | 8,74 | 8,90 | 8,84 | 8,82 | 8,90 | 288 | 2.868.670 |
| 14/5/2025 | 8,85 | 8,77 | -1,24% | 8,75 | 8,93 | 8,84 | 8,75 | 8,77 | 220 | 2.409.207 |
| 13/5/2025 | 8,65 | 8,88 | +2,42% | 8,58 | 8,88 | 8,76 | 8,77 | 8,88 | 188 | 2.123.460 |
| 12/5/2025 | 8,60 | 8,67 | +2,00% | 8,50 | 8,79 | 8,63 | 8,60 | 8,67 | 267 | 4.020.846 |
| 9/5/2025 | 8,52 | 8,50 | -0,82% | 8,26 | 8,56 | 8,39 | 8,46 | 8,50 | 376 | 4.049.362 |
| 8/5/2025 | 8,45 | 8,57 | +0,59% | 8,45 | 8,63 | 8,57 | 8,55 | 8,57 | 268 | 3.098.842 |
| 7/5/2025 | 8,70 | 8,52 | -1,27% | 8,38 | 8,70 | 8,50 | 8,45 | 8,52 | 499 | 5.460.561 |
| 6/5/2025 | 8,58 | 8,63 | +1,41% | 8,52 | 8,70 | 8,57 | 8,54 | 8,60 | 257 | 1.958.931 |
| 5/5/2025 | 8,75 | 8,51 | -2,18% | 8,51 | 8,75 | 8,59 | 8,51 | 8,63 | 420 | 3.670.227 |
| 2/5/2025 | 8,75 | 8,70 | -1,47% | 8,60 | 8,80 | 8,67 | 8,70 | 8,80 | 455 | 4.736.248 |
| 29/4/2025 | 8,70 | 8,83 | -0,23% | 8,70 | 8,92 | 8,82 | 8,83 | 8,90 | 236 | 2.901.990 |
| 28/4/2025 | 8,67 | 8,85 | +1,03% | 8,67 | 8,90 | 8,82 | 8,79 | 8,85 | 256 | 3.159.438 |
| 25/4/2025 | 8,85 | 8,76 | -0,79% | 8,70 | 8,85 | 8,75 | 8,70 | 8,76 | 336 | 3.356.870 |
| 24/4/2025 | 8,69 | 8,83 | +1,38% | 8,68 | 8,84 | 8,76 | 8,77 | 8,78 | 249 | 2.599.267 |
| 23/4/2025 | 8,69 | 8,71 | +0,23% | 8,65 | 8,86 | 8,75 | 8,70 | 8,71 | 255 | 3.166.848 |
| 22/4/2025 | 8,65 | 8,69 | -0,34% | 8,50 | 8,69 | 8,57 | 8,60 | 8,69 | 357 | 3.619.805 |
| 17/4/2025 | 8,77 | 8,72 | +0,35% | 8,60 | 8,77 | 8,65 | 8,62 | 8,72 | 188 | 1.909.195 |
| 16/4/2025 | 8,44 | 8,69 | +0,23% | 8,44 | 8,70 | 8,61 | 8,61 | 8,70 | 242 | 2.541.543 |
| 15/4/2025 | 8,65 | 8,67 | -0,23% | 8,55 | 8,77 | 8,62 | 8,62 | 8,68 | 388 | 3.862.676 |
| 14/4/2025 | 8,59 | 8,69 | +2,00% | 8,51 | 8,74 | 8,64 | 8,69 | 8,78 | 329 | 3.691.056 |
| 11/4/2025 | 8,42 | 8,52 | +1,31% | 8,35 | 8,59 | 8,45 | 8,49 | 8,58 | 271 | 3.031.017 |
| 10/4/2025 | 8,60 | 8,41 | +0,12% | 8,26 | 8,62 | 8,36 | 8,40 | 8,41 | 325 | 3.509.230 |
| 9/4/2025 | 8,19 | 8,40 | +2,31% | 8,03 | 8,60 | 8,26 | 8,45 | 8,51 | 404 | 4.979.096 |
| 8/4/2025 | 8,44 | 8,21 | -1,68% | 8,08 | 8,47 | 8,25 | 8,08 | 8,21 | 532 | 5.718.895 |
| 7/4/2025 | 8,70 | 8,35 | -4,35% | 8,18 | 8,70 | 8,38 | 8,29 | 8,35 | 645 | 7.501.324 |
| 4/4/2025 | 9,13 | 8,73 | -3,96% | 8,58 | 9,13 | 8,68 | 8,65 | 8,73 | 957 | 10.408.288 |
| 3/4/2025 | 9,15 | 9,09 | -2,05% | 9,03 | 9,21 | 9,10 | 9,11 | 9,14 | 578 | 5.890.828 |
| 2/4/2025 | 9,40 | 9,28 | -0,22% | 9,15 | 9,40 | 9,20 | 9,20 | 9,28 | 259 | 2.755.142 |
| 1/4/2025 | 9,12 | 9,30 | +1,42% | 9,12 | 9,42 | 9,29 | 9,30 | 9,38 | 273 | 3.476.568 |
| 31/3/2025 | 9,49 | 9,17 | -3,47% | 9,13 | 9,49 | 9,23 | 9,15 | 9,20 | 540 | 6.270.368 |
| 28/3/2025 | 9,79 | 9,50 | -1,66% | 9,40 | 9,79 | 9,51 | 9,50 | 9,58 | 244 | 2.703.180 |
| 27/3/2025 | 9,80 | 9,66 | -0,41% | 9,66 | 9,80 | 9,74 | 9,66 | 9,80 | 230 | 2.389.009 |
| 26/3/2025 | 9,75 | 9,70 | -0,21% | 9,70 | 9,80 | 9,75 | 9,70 | 9,77 | 182 | 2.100.961 |
| 25/3/2025 | 9,63 | 9,72 | -0,21% | 9,61 | 9,78 | 9,70 | 9,72 | 9,75 | 183 | 2.117.067 |
| 24/3/2025 | 9,53 | 9,74 | +0,83% | 9,51 | 9,74 | 9,63 | 9,70 | 9,74 | 262 | 3.098.277 |
| 21/3/2025 | 9,76 | 9,66 | -0,41% | 9,53 | 9,76 | 9,59 | 9,55 | 9,66 | 249 | 2.602.993 |
| 20/3/2025 | 9,65 | 9,70 | +0,41% | 9,56 | 9,74 | 9,65 | 9,63 | 9,70 | 223 | 2.009.141 |
| 19/3/2025 | 9,70 | 9,66 | +0,63% | 9,51 | 9,76 | 9,64 | 9,60 | 9,66 | 204 | 2.482.274 |
| 18/3/2025 | 9,69 | 9,60 | -0,52% | 9,50 | 9,72 | 9,60 | 9,50 | 9,60 | 372 | 4.784.368 |
| 17/3/2025 | 9,54 | 9,65 | +0,63% | 9,39 | 9,65 | 9,51 | 9,60 | 9,65 | 385 | 3.534.068 |
| 14/3/2025 | 9,17 | 9,59 | +5,04% | 9,17 | 9,59 | 9,40 | 9,47 | 9,59 | 252 | 3.080.696 |
| 13/3/2025 | 9,31 | 9,13 | -0,87% | 9,11 | 9,31 | 9,19 | 9,13 | 9,25 | 298 | 3.319.112 |
| 12/3/2025 | 9,32 | 9,21 | -1,18% | 9,16 | 9,32 | 9,23 | 9,21 | 9,28 | 285 | 3.001.793 |
| 11/3/2025 | 9,31 | 9,32 | -0,21% | 9,21 | 9,38 | 9,27 | 9,23 | 9,35 | 230 | 2.441.226 |
| 10/3/2025 | 9,39 | 9,34 | -1,58% | 9,18 | 9,39 | 9,29 | 9,27 | 9,34 | 358 | 4.048.081 |
| 7/3/2025 | 9,36 | 9,49 | +1,39% | 9,17 | 9,50 | 9,32 | 9,35 | 9,49 | 277 | 3.142.135 |
| 6/3/2025 | 9,38 | 9,36 | +0,65% | 9,10 | 9,39 | 9,28 | 9,27 | 9,36 | 351 | 4.254.595 |
| 5/3/2025 | 9,30 | 9,30 | +0,54% | 9,24 | 9,35 | 9,30 | 9,27 | 9,30 | 267 | 2.618.966 |
| 28/2/2025 | 9,36 | 9,25 | -0,11% | 9,24 | 9,43 | 9,34 | 9,25 | 9,41 | 230 | 2.903.559 |
| 27/2/2025 | 9,36 | 9,26 | +0,43% | 9,25 | 9,47 | 9,37 | 9,25 | 9,32 | 222 | 2.681.115 |
| 26/2/2025 | 9,24 | 9,22 | -0,11% | 9,16 | 9,40 | 9,26 | 9,21 | 9,39 | 269 | 3.774.215 |
| 25/2/2025 | 9,18 | 9,23 | 0,00% | 9,07 | 9,24 | 9,17 | 9,17 | 9,23 | 285 | 3.393.748 |
| 24/2/2025 | 9,18 | 9,23 | +0,33% | 9,02 | 9,24 | 9,15 | 9,13 | 9,23 | 440 | 5.096.728 |
| 21/2/2025 | 9,30 | 9,20 | -1,92% | 9,14 | 9,43 | 9,25 | 9,15 | 9,20 | 483 | 5.601.721 |
| 20/2/2025 | 9,65 | 9,38 | -3,50% | 9,24 | 9,74 | 9,43 | 9,27 | 9,39 | 631 | 6.666.925 |
| 19/2/2025 | 9,61 | 9,72 | +0,93% | 9,54 | 9,72 | 9,61 | 9,64 | 9,72 | 364 | 3.383.866 |
| 18/2/2025 | 9,70 | 9,63 | -1,13% | 9,55 | 9,78 | 9,68 | 9,63 | 9,78 | 257 | 3.103.325 |
| 17/2/2025 | 9,70 | 9,74 | -0,92% | 9,64 | 9,82 | 9,72 | 9,68 | 9,74 | 381 | 4.330.596 |
| 14/2/2025 | 9,70 | 9,83 | +2,40% | 9,55 | 9,83 | 9,65 | 9,75 | 9,79 | 327 | 4.037.599 |
| 13/2/2025 | 9,66 | 9,60 | -1,44% | 9,50 | 9,69 | 9,59 | 9,60 | 9,70 | 248 | 2.758.274 |
| 12/2/2025 | 9,78 | 9,74 | -1,62% | 9,58 | 9,78 | 9,67 | 9,64 | 9,74 | 296 | 3.094.276 |
| 11/2/2025 | 9,78 | 9,90 | +1,23% | 9,75 | 9,98 | 9,85 | 9,78 | 9,90 | 254 | 3.193.115 |
| 10/2/2025 | 9,80 | 9,78 | +2,09% | 9,58 | 9,93 | 9,79 | 9,78 | 9,90 | 353 | 4.357.673 |
| 7/2/2025 | 9,83 | 9,58 | -1,34% | 9,51 | 9,88 | 9,64 | 9,55 | 9,59 | 407 | 4.911.666 |
| 6/2/2025 | 9,75 | 9,71 | +0,62% | 9,55 | 9,75 | 9,64 | 9,62 | 9,71 | 238 | 2.981.244 |
| 5/2/2025 | 9,70 | 9,65 | -0,52% | 9,56 | 9,80 | 9,63 | 9,61 | 9,65 | 371 | 4.436.351 |
| 4/2/2025 | 9,94 | 9,70 | -1,92% | 9,69 | 9,94 | 9,79 | 9,70 | 9,87 | 361 | 3.592.331 |
| 3/2/2025 | 9,79 | 9,89 | 0,00% | 9,75 | 10,00 | 9,89 | 9,81 | 9,89 | 304 | 3.391.879 |
| 31/1/2025 | 10,23 | 9,89 | -2,27% | 9,70 | 10,23 | 9,98 | 9,79 | 9,89 | 311 | 3.125.053 |
| 30/1/2025 | 9,76 | 10,12 | +1,61% | 9,67 | 10,14 | 9,91 | 10,06 | 10,12 | 228 | 3.395.230 |
| 29/1/2025 | 9,92 | 9,96 | -0,40% | 9,84 | 10,05 | 9,94 | 9,96 | 9,97 | 261 | 2.330.923 |
| 28/1/2025 | 9,90 | 10,00 | +0,50% | 9,90 | 10,06 | 9,97 | 9,94 | 10,00 | 169 | 1.740.944 |
| 27/1/2025 | 9,87 | 9,95 | +0,30% | 9,78 | 10,04 | 9,96 | 9,94 | 10,04 | 314 | 2.494.754 |
| 24/1/2025 | 9,86 | 9,92 | +1,64% | 9,76 | 9,92 | 9,81 | 9,81 | 9,92 | 219 | 2.039.143 |
| 23/1/2025 | 9,72 | 9,76 | -0,71% | 9,72 | 9,90 | 9,79 | 9,76 | 9,86 | 198 | 2.098.038 |
| 22/1/2025 | 9,90 | 9,83 | -0,81% | 9,75 | 10,05 | 9,88 | 9,83 | 9,89 | 264 | 2.595.009 |
| 21/1/2025 | 9,90 | 9,91 | +0,71% | 9,81 | 9,99 | 9,92 | 9,91 | 9,93 | 226 | 2.464.221 |
| 20/1/2025 | 9,79 | 9,84 | +0,10% | 9,64 | 9,86 | 9,76 | 9,79 | 9,85 | 258 | 2.421.640 |
| 17/1/2025 | 9,74 | 9,83 | +1,97% | 9,65 | 9,84 | 9,74 | 9,81 | 9,84 | 198 | 1.980.608 |
| 16/1/2025 | 9,98 | 9,64 | -2,43% | 9,62 | 9,98 | 9,78 | 9,64 | 9,76 | 385 | 4.155.541 |
| 15/1/2025 | 9,59 | 9,88 | +2,07% | 9,59 | 9,93 | 9,75 | 9,80 | 9,88 | 304 | 3.107.931 |
| 14/1/2025 | 9,66 | 9,68 | +1,15% | 9,48 | 9,74 | 9,61 | 9,57 | 9,68 | 300 | 3.721.505 |
| 13/1/2025 | 9,70 | 9,57 | -3,63% | 9,38 | 9,75 | 9,52 | 9,57 | 9,65 | 372 | 3.163.160 |
| 10/1/2025 | 9,70 | 9,93 | +2,27% | 9,52 | 9,93 | 9,62 | 9,65 | 9,93 | 464 | 4.711.200 |
| 9/1/2025 | 10,03 | 9,71 | -2,22% | 9,71 | 10,03 | 9,80 | 9,71 | 10,00 | 510 | 5.297.083 |
| 8/1/2025 | 10,13 | 9,93 | -0,70% | 9,87 | 10,13 | 9,95 | 9,88 | 10,10 | 449 | 4.211.164 |
| 7/1/2025 | 10,18 | 10,00 | -2,15% | 10,00 | 10,34 | 10,14 | 10,00 | 10,12 | 292 | 3.410.186 |
| 6/1/2025 | 10,01 | 10,22 | +3,13% | 9,85 | 10,23 | 10,07 | 10,15 | 10,23 | 293 | 3.581.656 |
| 3/1/2025 | 10,25 | 9,91 | -2,84% | 9,87 | 10,25 | 9,99 | 9,91 | 9,99 | 602 | 5.823.581 |
| 2/1/2025 | 10,17 | 10,20 | -1,92% | 10,07 | 10,35 | 10,16 | 10,14 | 10,20 | 451 | 5.307.375 |
| 30/12/2024 | 10,40 | 10,40 | -0,67% | 10,19 | 10,45 | 10,26 | 10,21 | 10,40 | 401 | 6.512.120 |
| 27/12/2024 | 10,66 | 10,47 | -1,78% | 10,26 | 10,66 | 10,41 | 10,30 | 10,47 | 398 | 4.778.947 |
| 26/12/2024 | 10,62 | 10,66 | -0,93% | 10,48 | 10,71 | 10,60 | 10,56 | 10,66 | 285 | 3.204.735 |
| 23/12/2024 | 11,11 | 10,76 | -3,15% | 10,63 | 11,12 | 10,83 | 10,68 | 10,77 | 348 | 3.398.331 |
| 20/12/2024 | 11,10 | 11,11 | +1,93% | 10,75 | 11,12 | 10,91 | 11,03 | 11,11 | 269 | 3.686.852 |
| 19/12/2024 | 11,19 | 10,90 | -3,20% | 10,90 | 11,19 | 11,04 | 10,90 | 10,96 | 152 | 2.259.561 |
| 18/12/2024 | 11,59 | 11,26 | -1,92% | 11,00 | 11,59 | 11,25 | 11,17 | 11,26 | 275 | 3.274.176 |
| 17/12/2024 | 11,35 | 11,48 | +0,70% | 11,32 | 11,60 | 11,44 | 11,48 | 11,53 | 484 | 6.115.457 |
| 16/12/2024 | 11,29 | 11,40 | +0,35% | 11,23 | 11,49 | 11,37 | 11,40 | 11,47 | 301 | 3.909.258 |
| 13/12/2024 | 11,43 | 11,36 | -1,22% | 11,29 | 11,60 | 11,48 | 11,29 | 11,36 | 188 | 3.048.757 |
| 12/12/2024 | 11,62 | 11,50 | -1,63% | 11,50 | 11,72 | 11,60 | 11,50 | 11,65 | 147 | 2.300.128 |
| 11/12/2024 | 11,90 | 11,69 | -1,60% | 11,61 | 11,90 | 11,76 | 11,69 | 11,84 | 210 | 5.021.563 |
| 10/12/2024 | 11,91 | 11,88 | +0,17% | 11,79 | 11,97 | 11,86 | 11,77 | 11,88 | 202 | 3.460.543 |
| 9/12/2024 | 11,64 | 11,86 | +2,33% | 11,64 | 11,96 | 11,80 | 11,79 | 11,86 | 329 | 5.694.560 |
| 6/12/2024 | 11,70 | 11,59 | -0,86% | 11,47 | 11,75 | 11,63 | 11,48 | 11,65 | 314 | 6.834.656 |
| 5/12/2024 | 11,40 | 11,69 | +1,92% | 11,38 | 11,69 | 11,59 | 11,54 | 11,69 | 220 | 4.556.010 |
| 4/12/2024 | 11,60 | 11,47 | -1,12% | 11,47 | 11,72 | 11,59 | 11,47 | 11,54 | 225 | 4.244.768 |
| 3/12/2024 | 11,54 | 11,60 | +1,05% | 11,48 | 11,68 | 11,57 | 11,55 | 11,67 | 302 | 6.004.388 |
| 2/12/2024 | 11,38 | 11,48 | +1,86% | 11,32 | 11,59 | 11,46 | 11,47 | 11,54 | 464 | 9.099.472 |
| 29/11/2024 | 11,33 | 11,27 | +0,54% | 11,00 | 11,38 | 11,25 | 11,27 | 11,38 | 289 | 4.164.519 |
| 28/11/2024 | 11,05 | 11,21 | +1,08% | 11,05 | 11,45 | 11,29 | 11,21 | 11,30 | 329 | 6.314.062 |
| 27/11/2024 | 11,13 | 11,09 | -0,89% | 11,04 | 11,24 | 11,14 | 11,08 | 11,12 | 253 | 4.184.835 |
| 26/11/2024 | 11,14 | 11,19 | +1,54% | 11,03 | 11,20 | 11,13 | 11,08 | 11,19 | 299 | 4.969.313 |
| 25/11/2024 | 10,98 | 11,02 | +1,38% | 10,80 | 11,17 | 11,03 | 11,01 | 11,16 | 396 | 5.475.590 |
| 22/11/2024 | 10,80 | 10,87 | +0,65% | 10,78 | 10,97 | 10,87 | 10,81 | 10,95 | 209 | 2.634.195 |
| 21/11/2024 | 10,72 | 10,80 | -1,37% | 10,60 | 10,91 | 10,77 | 10,77 | 10,80 | 370 | 5.729.576 |
| 19/11/2024 | 10,90 | 10,95 | -0,99% | 10,50 | 10,95 | 10,79 | 10,83 | 10,95 | 346 | 6.917.371 |
| 18/11/2024 | 10,53 | 11,06 | +5,33% | 10,53 | 11,10 | 10,78 | 11,00 | 11,06 | 791 | 12.681.995 |
| 14/11/2024 | 10,65 | 10,50 | -1,32% | 10,47 | 10,69 | 10,59 | 10,50 | 10,53 | 335 | 4.188.106 |
| 13/11/2024 | 10,47 | 10,64 | +0,09% | 10,29 | 10,65 | 10,41 | 10,51 | 10,65 | 299 | 3.547.767 |
| 12/11/2024 | 10,85 | 10,63 | -3,45% | 10,46 | 10,89 | 10,66 | 10,48 | 10,63 | 299 | 4.146.688 |
| 11/11/2024 | 11,05 | 11,01 | +0,27% | 10,70 | 11,05 | 10,92 | 10,92 | 11,01 | 379 | 5.210.483 |
| 8/11/2024 | 11,05 | 10,98 | -1,52% | 10,81 | 11,09 | 10,92 | 10,96 | 11,08 | 345 | 5.367.219 |
| 7/11/2024 | 10,85 | 11,15 | +3,34% | 10,52 | 11,15 | 10,96 | 10,87 | 11,15 | 557 | 8.097.484 |
| 6/11/2024 | 10,20 | 10,79 | +5,47% | 10,20 | 10,88 | 10,66 | 10,79 | 10,85 | 690 | 12.346.947 |
| 5/11/2024 | 10,18 | 10,23 | +0,69% | 10,17 | 10,24 | 10,20 | 10,20 | 10,23 | 292 | 4.074.139 |
| 4/11/2024 | 10,12 | 10,16 | +0,99% | 10,07 | 10,21 | 10,14 | 10,15 | 10,18 | 391 | 5.074.295 |
| 1/11/2024 | 10,12 | 10,06 | -1,08% | 10,02 | 10,17 | 10,08 | 10,06 | 10,13 | 440 | 6.288.091 |
| 31/10/2024 | 10,17 | 10,17 | -0,20% | 10,10 | 10,23 | 10,15 | 10,13 | 10,18 | 253 | 3.266.699 |
| 30/10/2024 | 10,08 | 10,19 | +0,49% | 10,08 | 10,20 | 10,14 | 10,13 | 10,19 | 242 | 2.989.149 |
| 29/10/2024 | 10,16 | 10,14 | +0,20% | 10,09 | 10,18 | 10,13 | 10,14 | 10,18 | 260 | 2.870.237 |
| 28/10/2024 | 10,06 | 10,12 | +0,40% | 10,03 | 10,16 | 10,10 | 10,11 | 10,15 | 353 | 5.362.245 |
| 25/10/2024 | 10,09 | 10,08 | +0,40% | 10,01 | 10,14 | 10,07 | 10,05 | 10,09 | 357 | 4.459.931 |
| 24/10/2024 | 10,10 | 10,04 | -0,10% | 9,96 | 10,10 | 10,00 | 10,03 | 10,04 | 527 | 6.090.755 |
| 23/10/2024 | 10,14 | 10,05 | -1,28% | 10,03 | 10,14 | 10,08 | 10,05 | 10,09 | 479 | 4.481.817 |
| 22/10/2024 | 10,21 | 10,18 | -0,20% | 10,11 | 10,21 | 10,15 | 10,16 | 10,18 | 331 | 4.754.291 |
| 21/10/2024 | 10,22 | 10,20 | -0,68% | 10,18 | 10,29 | 10,22 | 10,20 | 10,23 | 368 | 4.551.333 |
| 18/10/2024 | 10,36 | 10,27 | +0,20% | 10,17 | 10,37 | 10,25 | 10,24 | 10,27 | 260 | 3.329.494 |
| 17/10/2024 | 10,28 | 10,25 | -1,73% | 10,11 | 10,28 | 10,18 | 10,17 | 10,25 | 391 | 4.345.646 |
| 16/10/2024 | 10,27 | 10,43 | +2,25% | 10,23 | 10,43 | 10,26 | 10,30 | 10,43 | 299 | 3.186.761 |
| 15/10/2024 | 10,34 | 10,20 | -1,35% | 10,17 | 10,35 | 10,28 | 10,20 | 10,28 | 408 | 4.495.142 |
| 14/10/2024 | 10,39 | 10,34 | +0,49% | 10,12 | 10,39 | 10,23 | 10,34 | 10,40 | 562 | 5.633.373 |
| 11/10/2024 | 10,41 | 10,29 | -1,25% | 10,28 | 10,59 | 10,33 | 10,29 | 10,39 | 505 | 5.601.028 |
| 10/10/2024 | 10,56 | 10,42 | -0,67% | 10,38 | 10,56 | 10,44 | 10,41 | 10,49 | 254 | 3.097.671 |
| 9/10/2024 | 10,42 | 10,49 | +0,48% | 10,35 | 10,49 | 10,44 | 10,45 | 10,49 | 311 | 3.257.512 |
| 8/10/2024 | 10,37 | 10,44 | -0,10% | 10,31 | 10,45 | 10,37 | 10,38 | 10,51 | 402 | 4.770.736 |
| 7/10/2024 | 10,55 | 10,45 | -0,19% | 10,36 | 10,59 | 10,44 | 10,41 | 10,45 | 588 | 6.754.914 |
| 4/10/2024 | 10,44 | 10,47 | +0,29% | 10,39 | 10,55 | 10,47 | 10,45 | 10,53 | 431 | 4.707.676 |
| 3/10/2024 | 10,75 | 10,44 | -2,34% | 10,40 | 10,75 | 10,48 | 10,44 | 10,45 | 511 | 6.093.032 |
| 2/10/2024 | 10,67 | 10,69 | +0,38% | 10,67 | 10,89 | 10,81 | 10,69 | 10,78 | 243 | 3.055.592 |
| 1/10/2024 | 10,74 | 10,65 | -1,93% | 10,62 | 10,89 | 10,72 | 10,65 | 10,74 | 346 | 4.302.728 |
| 30/9/2024 | 10,78 | 10,86 | +0,28% | 10,71 | 10,95 | 10,81 | 10,75 | 10,87 | 307 | 3.051.077 |
| 26/9/2024 | 10,63 | 10,83 | +2,27% | 10,63 | 10,99 | 10,84 | 10,83 | 10,93 | 213 | 3.163.433 |
| 25/9/2024 | 10,84 | 10,59 | -1,76% | 10,57 | 10,92 | 10,70 | 10,59 | 10,73 | 278 | 3.011.242 |
| 24/9/2024 | 10,59 | 10,78 | +2,67% | 10,45 | 10,90 | 10,78 | 10,78 | 10,88 | 267 | 3.826.273 |
| 23/9/2024 | 10,60 | 10,50 | -1,78% | 10,41 | 10,60 | 10,49 | 10,45 | 10,50 | 351 | 4.592.807 |
| 20/9/2024 | 10,75 | 10,69 | -1,02% | 10,53 | 10,83 | 10,64 | 10,65 | 10,69 | 367 | 5.398.230 |
| 19/9/2024 | 10,87 | 10,80 | +0,37% | 10,75 | 11,00 | 10,87 | 10,80 | 10,86 | 231 | 4.512.941 |
| 18/9/2024 | 10,89 | 10,76 | -0,65% | 10,76 | 10,92 | 10,84 | 10,76 | 10,90 | 285 | 3.517.233 |
| 17/9/2024 | 10,72 | 10,83 | +0,28% | 10,70 | 10,87 | 10,77 | 10,80 | 10,84 | 225 | 3.183.694 |
| 16/9/2024 | 10,88 | 10,80 | -0,64% | 10,73 | 10,96 | 10,83 | 10,79 | 10,80 | 367 | 4.602.505 |
| 13/9/2024 | 10,86 | 10,87 | -0,18% | 10,79 | 10,98 | 10,88 | 10,87 | 10,93 | 270 | 3.379.695 |
| 12/9/2024 | 10,95 | 10,89 | -0,27% | 10,80 | 10,95 | 10,85 | 10,82 | 10,89 | 253 | 2.887.737 |
| 11/9/2024 | 10,88 | 10,92 | +0,65% | 10,77 | 10,98 | 10,87 | 10,92 | 10,93 | 206 | 2.882.152 |
| 10/9/2024 | 10,89 | 10,85 | -0,18% | 10,66 | 10,89 | 10,75 | 10,77 | 10,85 | 321 | 4.044.823 |