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.
GOAU4 - GERDAU MET - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,78 | 9,83 | +0,82% | 9,61 | 9,91 | 9,76 | 9,83 | 9,84 | 12.897 | 11.193.501.800 |
| 5/9/2025 | 9,56 | 9,75 | +2,31% | 9,54 | 9,75 | 9,67 | 9,73 | 9,76 | 5.907 | 9.417.916.000 |
| 4/9/2025 | 9,39 | 9,53 | +1,60% | 9,29 | 9,53 | 9,41 | 9,50 | 9,54 | 5.984 | 4.416.694.300 |
| 3/9/2025 | 9,51 | 9,38 | -1,37% | 9,27 | 9,55 | 9,32 | 9,36 | 9,39 | 6.741 | 12.228.219.100 |
| 2/9/2025 | 9,38 | 9,51 | +0,11% | 9,34 | 9,51 | 9,45 | 9,49 | 9,51 | 4.249 | 2.361.791.100 |
| 1/9/2025 | 9,41 | 9,50 | +0,42% | 9,34 | 9,51 | 9,45 | 9,50 | 9,52 | 5.093 | 3.169.282.300 |
| 29/8/2025 | 9,45 | 9,46 | +0,11% | 9,38 | 9,54 | 9,45 | 9,45 | 9,46 | 7.702 | 3.443.595.700 |
| 28/8/2025 | 9,49 | 9,45 | +0,11% | 9,39 | 9,57 | 9,46 | 9,42 | 9,45 | 7.893 | 7.927.989.500 |
| 27/8/2025 | 9,40 | 9,44 | +0,64% | 9,24 | 9,44 | 9,36 | 9,42 | 9,44 | 3.644 | 2.172.575.600 |
| 26/8/2025 | 9,39 | 9,38 | +0,32% | 9,23 | 9,50 | 9,34 | 9,31 | 9,38 | 5.352 | 5.292.885.600 |
| 25/8/2025 | 9,24 | 9,35 | +1,52% | 9,21 | 9,46 | 9,35 | 9,34 | 9,36 | 5.380 | 4.844.736.400 |
| 22/8/2025 | 8,95 | 9,21 | +3,37% | 8,85 | 9,21 | 9,13 | 9,20 | 9,22 | 5.392 | 5.306.711.500 |
| 21/8/2025 | 8,96 | 8,91 | -0,89% | 8,80 | 8,99 | 8,87 | 8,91 | 8,92 | 5.492 | 3.709.576.800 |
| 20/8/2025 | 8,96 | 8,99 | -0,44% | 8,94 | 9,12 | 9,00 | 8,97 | 8,99 | 5.110 | 2.591.665.000 |
| 19/8/2025 | 9,08 | 9,03 | -1,63% | 8,98 | 9,11 | 9,03 | 9,02 | 9,05 | 6.301 | 2.677.410.600 |
| 18/8/2025 | 9,09 | 9,18 | +0,99% | 9,07 | 9,24 | 9,18 | 9,17 | 9,18 | 4.648 | 2.997.137.600 |
| 15/8/2025 | 9,10 | 9,09 | +0,22% | 8,99 | 9,17 | 9,04 | 9,07 | 9,09 | 5.410 | 4.150.200.200 |
| 14/8/2025 | 9,05 | 9,07 | -0,98% | 8,83 | 9,17 | 9,02 | 9,06 | 9,07 | 6.100 | 5.814.409.500 |
| 13/8/2025 | 9,06 | 9,16 | +0,11% | 9,04 | 9,19 | 9,11 | 9,16 | 9,17 | 8.000 | 17.069.511.900 |
| 12/8/2025 | 9,11 | 9,15 | +0,33% | 9,08 | 9,22 | 9,15 | 9,14 | 9,15 | 7.446 | 3.638.455.600 |
| 11/8/2025 | 9,13 | 9,12 | -0,11% | 9,08 | 9,22 | 9,12 | 9,10 | 9,13 | 6.065 | 2.729.793.100 |
| 8/8/2025 | 9,00 | 9,13 | +1,11% | 8,94 | 9,17 | 9,08 | 9,13 | 9,15 | 6.287 | 5.819.661.700 |
| 7/8/2025 | 8,96 | 9,03 | +1,46% | 8,95 | 9,08 | 9,02 | 9,01 | 9,04 | 9.153 | 5.085.122.200 |
| 6/8/2025 | 9,09 | 8,90 | -1,22% | 8,87 | 9,11 | 8,96 | 8,90 | 8,91 | 8.529 | 4.602.719.500 |
| 5/8/2025 | 9,05 | 9,01 | -0,44% | 8,99 | 9,11 | 9,02 | 9,00 | 9,02 | 5.317 | 3.143.091.300 |
| 4/8/2025 | 9,06 | 9,05 | +0,67% | 9,00 | 9,21 | 9,08 | 9,02 | 9,05 | 7.066 | 4.791.125.400 |
| 1/8/2025 | 9,45 | 8,99 | -4,06% | 8,93 | 9,46 | 9,04 | 8,99 | 9,00 | 11.728 | 14.707.074.800 |
| 31/7/2025 | 9,40 | 9,37 | -1,16% | 9,13 | 9,42 | 9,35 | 9,37 | 9,39 | 6.706 | 6.233.088.900 |
| 30/7/2025 | 9,29 | 9,48 | +1,83% | 9,26 | 9,55 | 9,44 | 9,48 | 9,50 | 8.881 | 7.363.737.900 |
| 29/7/2025 | 9,39 | 9,31 | -0,53% | 9,16 | 9,40 | 9,25 | 9,30 | 9,31 | 7.467 | 4.391.542.300 |
| 28/7/2025 | 9,51 | 9,36 | -1,89% | 9,30 | 9,63 | 9,44 | 9,35 | 9,37 | 6.985 | 11.107.436.700 |
| 25/7/2025 | 9,60 | 9,54 | -0,93% | 9,48 | 9,69 | 9,54 | 9,52 | 9,54 | 3.348 | 2.394.129.300 |
| 24/7/2025 | 9,50 | 9,63 | 0,00% | 9,45 | 9,70 | 9,63 | 9,63 | 9,65 | 5.694 | 4.558.590.400 |
| 23/7/2025 | 9,40 | 9,63 | +2,45% | 9,38 | 9,70 | 9,61 | 9,62 | 9,64 | 7.723 | 5.203.725.200 |
| 22/7/2025 | 9,39 | 9,40 | +0,97% | 9,36 | 9,53 | 9,40 | 9,39 | 9,41 | 7.746 | 11.730.476.700 |
| 21/7/2025 | 9,07 | 9,31 | +3,44% | 9,04 | 9,31 | 9,23 | 9,30 | 9,31 | 7.023 | 5.725.138.300 |
| 18/7/2025 | 9,01 | 9,00 | -0,77% | 8,90 | 9,09 | 8,97 | 8,99 | 9,00 | 5.619 | 3.760.416.600 |
| 17/7/2025 | 9,15 | 9,07 | -1,84% | 9,03 | 9,20 | 9,08 | 9,05 | 9,08 | 6.310 | 5.691.529.400 |
| 16/7/2025 | 9,24 | 9,24 | +0,33% | 9,06 | 9,25 | 9,16 | 9,22 | 9,25 | 7.983 | 4.083.282.300 |
| 15/7/2025 | 9,31 | 9,21 | -1,18% | 9,16 | 9,32 | 9,22 | 9,20 | 9,25 | 10.011 | 5.676.823.400 |
| 14/7/2025 | 9,31 | 9,32 | 0,00% | 9,28 | 9,47 | 9,38 | 9,31 | 9,32 | 4.523 | 3.646.417.700 |
| 11/7/2025 | 9,40 | 9,32 | -1,48% | 9,25 | 9,43 | 9,31 | 9,31 | 9,37 | 7.416 | 5.233.688.400 |
| 10/7/2025 | 9,35 | 9,46 | +0,53% | 9,32 | 9,69 | 9,55 | 9,45 | 9,47 | 10.368 | 8.501.021.600 |
| 9/7/2025 | 9,43 | 9,41 | -0,21% | 9,34 | 9,48 | 9,40 | 9,40 | 9,41 | 9.639 | 4.993.800.700 |
| 8/7/2025 | 9,43 | 9,43 | 0,00% | 9,38 | 9,52 | 9,46 | 9,41 | 9,44 | 7.981 | 5.125.701.300 |
| 7/7/2025 | 9,41 | 9,43 | +0,64% | 9,28 | 9,47 | 9,38 | 9,40 | 9,44 | 7.928 | 4.243.891.000 |
| 4/7/2025 | 9,35 | 9,37 | +0,11% | 9,32 | 9,43 | 9,37 | 9,36 | 9,38 | 4.028 | 1.730.707.600 |
| 3/7/2025 | 9,29 | 9,36 | +1,52% | 9,26 | 9,55 | 9,44 | 9,35 | 9,38 | 7.467 | 8.465.429.600 |
| 2/7/2025 | 8,96 | 9,22 | +3,25% | 8,96 | 9,40 | 9,24 | 9,21 | 9,23 | 10.792 | 9.594.728.800 |
| 1/7/2025 | 8,95 | 8,93 | 0,00% | 8,82 | 9,04 | 8,88 | 8,89 | 8,93 | 5.127 | 3.714.594.700 |
| 30/6/2025 | 8,78 | 8,93 | +1,25% | 8,71 | 8,95 | 8,88 | 8,92 | 8,94 | 5.607 | 4.609.637.100 |
| 27/6/2025 | 8,90 | 8,82 | -1,12% | 8,76 | 8,96 | 8,82 | 8,82 | 8,83 | 5.537 | 4.533.910.800 |
| 26/6/2025 | 8,86 | 8,92 | +1,83% | 8,82 | 8,99 | 8,93 | 8,92 | 8,93 | 5.594 | 3.772.524.000 |
| 25/6/2025 | 8,90 | 8,76 | -1,90% | 8,72 | 9,00 | 8,76 | 8,76 | 8,77 | 8.702 | 4.017.946.300 |
| 24/6/2025 | 9,00 | 8,93 | -0,22% | 8,91 | 9,08 | 8,99 | 8,93 | 8,97 | 6.187 | 5.077.619.600 |
| 23/6/2025 | 8,89 | 8,95 | +0,45% | 8,83 | 8,95 | 8,88 | 8,90 | 8,95 | 5.977 | 3.064.527.700 |
| 20/6/2025 | 9,13 | 8,91 | -2,84% | 8,90 | 9,15 | 8,96 | 8,90 | 8,92 | 8.760 | 11.432.321.600 |
| 18/6/2025 | 9,12 | 9,17 | -0,22% | 9,12 | 9,27 | 9,21 | 9,17 | 9,18 | 7.321 | 5.092.468.300 |
| 17/6/2025 | 9,26 | 9,19 | -0,76% | 9,12 | 9,28 | 9,17 | 9,17 | 9,19 | 7.335 | 7.068.367.900 |
| 16/6/2025 | 9,31 | 9,26 | +0,76% | 9,26 | 9,38 | 9,31 | 9,26 | 9,28 | 4.775 | 3.992.234.500 |
| 13/6/2025 | 9,18 | 9,19 | -0,65% | 9,14 | 9,30 | 9,22 | 9,18 | 9,19 | 6.938 | 5.042.786.800 |
| 12/6/2025 | 9,22 | 9,25 | -0,64% | 9,17 | 9,35 | 9,24 | 9,25 | 9,28 | 5.461 | 7.136.940.400 |
| 11/6/2025 | 9,69 | 9,31 | -3,92% | 9,24 | 9,69 | 9,34 | 9,30 | 9,31 | 8.705 | 7.249.852.700 |
| 10/6/2025 | 9,77 | 9,69 | -0,10% | 9,62 | 9,82 | 9,71 | 9,68 | 9,70 | 9.942 | 9.494.466.500 |
| 9/6/2025 | 9,19 | 9,70 | +5,21% | 9,19 | 9,78 | 9,65 | 9,69 | 9,72 | 15.835 | 25.713.863.900 |
| 6/6/2025 | 9,22 | 9,22 | +0,44% | 9,15 | 9,31 | 9,24 | 9,21 | 9,22 | 8.908 | 6.229.368.900 |
| 5/6/2025 | 8,92 | 9,18 | +3,15% | 8,87 | 9,32 | 9,22 | 9,18 | 9,20 | 9.966 | 11.511.662.700 |
| 4/6/2025 | 8,95 | 8,90 | -0,34% | 8,82 | 9,01 | 8,89 | 8,90 | 8,91 | 9.345 | 8.138.916.200 |
| 3/6/2025 | 8,76 | 8,93 | +1,59% | 8,69 | 8,95 | 8,82 | 8,89 | 8,93 | 8.824 | 8.230.514.600 |
| 2/6/2025 | 8,66 | 8,79 | +5,14% | 8,66 | 8,93 | 8,79 | 8,78 | 8,79 | 10.583 | 11.390.425.700 |
| 30/5/2025 | 8,72 | 8,36 | -4,35% | 8,30 | 8,72 | 8,38 | 8,35 | 8,36 | 9.391 | 12.723.965.600 |
| 29/5/2025 | 8,70 | 8,74 | +0,46% | 8,68 | 8,87 | 8,73 | 8,73 | 8,75 | 6.611 | 6.354.525.200 |
| 28/5/2025 | 8,85 | 8,70 | -1,58% | 8,68 | 8,87 | 8,73 | 8,70 | 8,71 | 7.569 | 5.814.451.600 |
| 27/5/2025 | 8,64 | 8,84 | +2,91% | 8,62 | 8,91 | 8,81 | 8,84 | 8,85 | 7.567 | 6.321.981.700 |
| 26/5/2025 | 8,52 | 8,59 | +0,94% | 8,51 | 8,61 | 8,58 | 8,58 | 8,59 | 4.861 | 2.442.001.200 |
| 23/5/2025 | 8,41 | 8,51 | +0,24% | 8,38 | 8,55 | 8,48 | 8,50 | 8,52 | 6.402 | 5.241.530.100 |
| 22/5/2025 | 8,50 | 8,49 | -0,12% | 8,48 | 8,64 | 8,54 | 8,49 | 8,50 | 7.910 | 6.831.908.200 |
| 21/5/2025 | 8,60 | 8,50 | -1,16% | 8,50 | 8,61 | 8,55 | 8,49 | 8,50 | 6.544 | 6.379.625.500 |
| 20/5/2025 | 8,67 | 8,60 | -0,35% | 8,54 | 8,70 | 8,58 | 8,60 | 8,61 | 8.449 | 7.862.539.600 |
| 19/5/2025 | 8,67 | 8,63 | -0,69% | 8,61 | 8,79 | 8,67 | 8,62 | 8,63 | 5.174 | 5.295.472.700 |
| 16/5/2025 | 8,62 | 8,69 | +0,23% | 8,56 | 8,72 | 8,65 | 8,69 | 8,70 | 6.227 | 4.789.911.200 |
| 15/5/2025 | 8,62 | 8,67 | +0,81% | 8,60 | 8,72 | 8,64 | 8,67 | 8,68 | 6.211 | 4.712.872.500 |
| 14/5/2025 | 8,63 | 8,60 | -0,35% | 8,54 | 8,69 | 8,60 | 8,59 | 8,60 | 7.757 | 5.216.835.700 |
| 13/5/2025 | 8,43 | 8,63 | +2,49% | 8,37 | 8,65 | 8,58 | 8,62 | 8,64 | 8.843 | 4.880.362.500 |
| 12/5/2025 | 8,49 | 8,42 | +2,06% | 8,39 | 8,59 | 8,45 | 8,41 | 8,42 | 12.921 | 12.852.176.300 |
| 9/5/2025 | 8,31 | 8,25 | -1,20% | 8,07 | 8,36 | 8,17 | 8,23 | 8,25 | 8.530 | 9.126.947.500 |
| 8/5/2025 | 8,25 | 8,35 | +2,20% | 8,21 | 8,42 | 8,34 | 8,35 | 8,37 | 6.396 | 6.533.678.300 |
| 7/5/2025 | 8,31 | 8,17 | -1,09% | 8,09 | 8,35 | 8,17 | 8,16 | 8,17 | 7.655 | 7.545.906.900 |
| 6/5/2025 | 8,28 | 8,26 | +0,12% | 8,25 | 8,42 | 8,31 | 8,25 | 8,26 | 7.257 | 6.920.768.200 |
| 5/5/2025 | 8,33 | 8,25 | -0,84% | 8,24 | 8,43 | 8,30 | 8,25 | 8,26 | 7.428 | 7.034.543.500 |
| 2/5/2025 | 8,42 | 8,32 | -3,48% | 8,32 | 8,53 | 8,38 | 8,32 | 8,34 | 7.137 | 8.711.220.600 |
| 29/4/2025 | 8,62 | 8,62 | -0,46% | 8,51 | 8,76 | 8,64 | 8,62 | 8,64 | 8.885 | 12.751.105.900 |
| 28/4/2025 | 8,63 | 8,66 | +0,81% | 8,55 | 8,76 | 8,66 | 8,66 | 8,67 | 10.928 | 5.609.792.100 |
| 25/4/2025 | 8,57 | 8,59 | -0,35% | 8,51 | 8,61 | 8,56 | 8,58 | 8,60 | 10.443 | 7.209.969.000 |
| 24/4/2025 | 8,37 | 8,62 | +2,62% | 8,37 | 8,63 | 8,54 | 8,60 | 8,62 | 12.283 | 8.160.209.200 |
| 23/4/2025 | 8,50 | 8,40 | +1,08% | 8,40 | 8,61 | 8,47 | 8,39 | 8,41 | 9.153 | 11.183.404.300 |
| 22/4/2025 | 8,29 | 8,31 | +0,12% | 8,19 | 8,35 | 8,26 | 8,31 | 8,32 | 7.963 | 9.190.531.100 |
| 17/4/2025 | 8,36 | 8,30 | -0,48% | 8,27 | 8,39 | 8,32 | 8,29 | 8,35 | 9.245 | 9.637.821.600 |
| 16/4/2025 | 8,25 | 8,34 | +0,85% | 8,20 | 8,38 | 8,30 | 8,33 | 8,35 | 10.926 | 9.029.934.400 |
| 15/4/2025 | 8,45 | 8,27 | -1,78% | 8,26 | 8,46 | 8,30 | 8,27 | 8,29 | 8.842 | 10.116.482.100 |
| 14/4/2025 | 8,27 | 8,42 | +3,19% | 8,20 | 8,48 | 8,35 | 8,41 | 8,43 | 10.369 | 13.804.510.800 |
| 11/4/2025 | 8,10 | 8,16 | +1,37% | 7,98 | 8,22 | 8,10 | 8,15 | 8,16 | 7.915 | 13.311.749.600 |
| 10/4/2025 | 8,21 | 8,05 | -2,54% | 7,91 | 8,31 | 8,00 | 8,01 | 8,05 | 11.216 | 18.269.284.400 |
| 9/4/2025 | 7,73 | 8,26 | +5,63% | 7,67 | 8,29 | 8,02 | 8,25 | 8,26 | 19.946 | 26.206.482.900 |
| 8/4/2025 | 8,12 | 7,82 | -2,37% | 7,72 | 8,18 | 7,90 | 7,78 | 7,82 | 14.902 | 19.996.961.000 |
| 7/4/2025 | 8,24 | 8,01 | -4,07% | 7,85 | 8,37 | 8,09 | 8,00 | 8,03 | 27.023 | 24.940.825.200 |
| 4/4/2025 | 8,60 | 8,35 | -5,22% | 8,31 | 8,60 | 8,39 | 8,35 | 8,36 | 19.373 | 15.811.661.200 |
| 3/4/2025 | 9,00 | 8,81 | -2,87% | 8,79 | 9,03 | 8,87 | 8,81 | 8,82 | 14.566 | 11.531.265.000 |
| 2/4/2025 | 9,21 | 9,07 | -1,84% | 8,94 | 9,21 | 9,01 | 9,06 | 9,07 | 9.215 | 7.886.623.000 |
| 1/4/2025 | 8,96 | 9,24 | +3,24% | 8,92 | 9,27 | 9,17 | 9,21 | 9,24 | 10.886 | 12.726.898.500 |
| 31/3/2025 | 9,31 | 8,95 | -4,18% | 8,92 | 9,33 | 9,02 | 8,94 | 8,95 | 16.205 | 16.097.773.500 |
| 28/3/2025 | 9,65 | 9,34 | -3,21% | 9,27 | 9,65 | 9,37 | 9,33 | 9,34 | 7.314 | 6.320.787.500 |
| 27/3/2025 | 9,70 | 9,65 | -0,10% | 9,60 | 9,74 | 9,68 | 9,63 | 9,65 | 12.198 | 11.157.677.300 |
| 26/3/2025 | 9,60 | 9,66 | +0,73% | 9,60 | 9,70 | 9,65 | 9,65 | 9,67 | 8.508 | 7.176.187.800 |
| 25/3/2025 | 9,54 | 9,59 | +0,74% | 9,49 | 9,66 | 9,60 | 9,58 | 9,59 | 9.640 | 8.598.842.600 |
| 24/3/2025 | 9,46 | 9,52 | +0,95% | 9,44 | 9,59 | 9,51 | 9,51 | 9,53 | 7.269 | 6.361.704.900 |
| 21/3/2025 | 9,48 | 9,43 | -0,63% | 9,38 | 9,52 | 9,43 | 9,43 | 9,44 | 8.401 | 11.571.182.100 |
| 20/3/2025 | 9,50 | 9,49 | -0,52% | 9,44 | 9,59 | 9,51 | 9,49 | 9,51 | 10.234 | 5.168.678.300 |
| 19/3/2025 | 9,47 | 9,54 | +0,95% | 9,39 | 9,59 | 9,53 | 9,53 | 9,54 | 9.408 | 5.938.065.900 |
| 18/3/2025 | 9,48 | 9,45 | +0,11% | 9,40 | 9,53 | 9,47 | 9,44 | 9,45 | 8.969 | 5.788.094.800 |
| 17/3/2025 | 9,36 | 9,44 | +0,85% | 9,26 | 9,50 | 9,40 | 9,44 | 9,47 | 10.885 | 7.487.308.400 |
| 14/3/2025 | 9,16 | 9,36 | +2,63% | 9,14 | 9,41 | 9,32 | 9,36 | 9,37 | 9.043 | 6.788.965.500 |
| 13/3/2025 | 9,06 | 9,12 | +0,66% | 8,98 | 9,12 | 9,06 | 9,11 | 9,12 | 8.677 | 6.143.723.800 |
| 12/3/2025 | 9,13 | 9,06 | -1,09% | 9,03 | 9,23 | 9,09 | 9,05 | 9,08 | 8.614 | 6.557.196.700 |
| 11/3/2025 | 9,20 | 9,16 | -0,43% | 9,10 | 9,27 | 9,18 | 9,16 | 9,17 | 11.364 | 9.210.150.500 |
| 10/3/2025 | 9,15 | 9,20 | -0,22% | 9,02 | 9,21 | 9,13 | 9,16 | 9,21 | 10.434 | 5.994.085.100 |
| 7/3/2025 | 9,12 | 9,22 | +0,33% | 9,07 | 9,29 | 9,19 | 9,22 | 9,24 | 7.724 | 5.235.702.800 |
| 6/3/2025 | 9,12 | 9,19 | 0,00% | 9,03 | 9,31 | 9,18 | 9,18 | 9,19 | 11.643 | 8.821.052.400 |
| 5/3/2025 | 9,21 | 9,19 | +0,22% | 9,07 | 9,23 | 9,15 | 9,18 | 9,19 | 10.224 | 6.421.377.400 |
| 28/2/2025 | 9,10 | 9,17 | -0,43% | 9,08 | 9,28 | 9,18 | 9,14 | 9,17 | 13.670 | 8.589.208.600 |
| 27/2/2025 | 9,09 | 9,21 | +0,99% | 9,06 | 9,29 | 9,21 | 9,20 | 9,22 | 10.273 | 7.358.078.700 |
| 26/2/2025 | 9,02 | 9,12 | +2,13% | 8,97 | 9,14 | 9,06 | 9,11 | 9,12 | 9.403 | 7.359.767.400 |
| 25/2/2025 | 8,93 | 8,93 | 0,00% | 8,82 | 9,02 | 8,93 | 8,92 | 8,93 | 9.562 | 6.904.297.000 |
| 24/2/2025 | 8,95 | 8,93 | -0,22% | 8,82 | 9,04 | 8,95 | 8,92 | 8,94 | 12.113 | 8.581.216.200 |
| 21/2/2025 | 9,19 | 8,95 | -1,54% | 8,92 | 9,25 | 9,05 | 8,95 | 8,96 | 13.821 | 8.959.287.400 |
| 20/2/2025 | 9,60 | 9,09 | -4,92% | 9,06 | 9,66 | 9,33 | 9,08 | 9,10 | 10.583 | 14.522.071.200 |
| 19/2/2025 | 9,57 | 9,56 | -0,62% | 9,48 | 9,68 | 9,58 | 9,56 | 9,57 | 8.621 | 6.474.727.900 |
| 18/2/2025 | 9,67 | 9,62 | -0,10% | 9,55 | 9,76 | 9,64 | 9,60 | 9,62 | 6.307 | 7.443.448.800 |
| 17/2/2025 | 9,70 | 9,63 | -1,03% | 9,62 | 9,77 | 9,68 | 9,63 | 9,65 | 11.086 | 6.781.366.700 |
| 14/2/2025 | 9,60 | 9,73 | +1,67% | 9,55 | 9,77 | 9,66 | 9,72 | 9,73 | 7.794 | 4.820.391.100 |
| 13/2/2025 | 9,54 | 9,57 | -0,10% | 9,45 | 9,59 | 9,52 | 9,54 | 9,59 | 8.123 | 5.887.999.200 |
| 12/2/2025 | 9,77 | 9,58 | -2,74% | 9,53 | 9,78 | 9,61 | 9,58 | 9,61 | 12.541 | 7.710.267.000 |
| 11/2/2025 | 9,79 | 9,85 | +0,51% | 9,75 | 10,01 | 9,87 | 9,85 | 9,86 | 11.415 | 8.617.829.500 |
| 10/2/2025 | 9,44 | 9,80 | +4,81% | 9,41 | 9,85 | 9,69 | 9,80 | 9,81 | 14.074 | 13.036.800.400 |
| 7/2/2025 | 9,59 | 9,35 | -2,20% | 9,30 | 9,60 | 9,38 | 9,34 | 9,35 | 8.112 | 6.262.682.200 |
| 6/2/2025 | 9,48 | 9,56 | +0,95% | 9,38 | 9,56 | 9,49 | 9,54 | 9,56 | 7.111 | 7.682.978.700 |
| 5/2/2025 | 9,60 | 9,47 | -1,35% | 9,41 | 9,60 | 9,47 | 9,46 | 9,47 | 8.009 | 7.421.326.000 |
| 4/2/2025 | 9,80 | 9,60 | -2,34% | 9,57 | 9,81 | 9,67 | 9,60 | 9,62 | 10.166 | 8.605.042.600 |
| 3/2/2025 | 9,60 | 9,83 | +2,18% | 9,57 | 9,91 | 9,79 | 9,83 | 9,84 | 12.328 | 11.333.980.900 |
| 31/1/2025 | 10,05 | 9,62 | -4,09% | 9,48 | 10,09 | 9,79 | 9,61 | 9,62 | 13.039 | 17.441.632.100 |
| 30/1/2025 | 9,85 | 10,03 | +2,35% | 9,80 | 10,10 | 10,01 | 10,03 | 10,05 | 11.125 | 8.428.546.300 |
| 29/1/2025 | 9,93 | 9,80 | -1,31% | 9,76 | 9,98 | 9,84 | 9,78 | 9,80 | 7.300 | 6.296.695.200 |
| 28/1/2025 | 9,91 | 9,93 | -0,10% | 9,81 | 9,98 | 9,90 | 9,90 | 9,93 | 6.626 | 6.136.207.200 |
| 27/1/2025 | 9,78 | 9,94 | +1,33% | 9,75 | 9,94 | 9,89 | 9,92 | 9,94 | 6.610 | 5.280.119.400 |
| 24/1/2025 | 9,78 | 9,81 | +0,31% | 9,69 | 9,85 | 9,77 | 9,81 | 9,82 | 7.267 | 5.389.691.300 |
| 23/1/2025 | 9,77 | 9,78 | +0,10% | 9,70 | 9,87 | 9,76 | 9,76 | 9,78 | 8.331 | 6.296.177.700 |
| 22/1/2025 | 10,02 | 9,77 | -2,10% | 9,73 | 10,02 | 9,83 | 9,76 | 9,77 | 10.968 | 7.563.202.100 |
| 21/1/2025 | 9,82 | 9,98 | +1,63% | 9,79 | 9,99 | 9,91 | 9,95 | 9,99 | 9.191 | 6.610.759.100 |
| 20/1/2025 | 9,72 | 9,82 | +1,34% | 9,55 | 9,84 | 9,71 | 9,81 | 9,84 | 6.928 | 7.238.508.900 |
| 17/1/2025 | 9,65 | 9,69 | +1,47% | 9,53 | 9,74 | 9,65 | 9,65 | 9,69 | 6.970 | 5.957.292.600 |
| 16/1/2025 | 9,78 | 9,55 | -2,65% | 9,46 | 9,81 | 9,56 | 9,55 | 9,56 | 8.009 | 5.688.608.400 |
| 15/1/2025 | 9,53 | 9,81 | +3,48% | 9,53 | 9,85 | 9,70 | 9,80 | 9,82 | 12.536 | 8.486.753.400 |
| 14/1/2025 | 9,49 | 9,48 | 0,00% | 9,40 | 9,60 | 9,45 | 9,48 | 9,49 | 10.141 | 7.021.091.200 |
| 13/1/2025 | 9,48 | 9,48 | +0,74% | 9,27 | 9,52 | 9,42 | 9,48 | 9,49 | 17.181 | 10.078.765.400 |
| 10/1/2025 | 9,58 | 9,41 | -1,77% | 9,36 | 9,64 | 9,45 | 9,40 | 9,42 | 16.607 | 10.817.363.200 |
| 9/1/2025 | 9,81 | 9,58 | -2,15% | 9,56 | 9,82 | 9,64 | 9,57 | 9,58 | 11.547 | 8.386.477.900 |
| 8/1/2025 | 9,90 | 9,79 | -2,00% | 9,73 | 10,04 | 9,84 | 9,79 | 9,80 | 13.959 | 11.629.693.400 |
| 7/1/2025 | 10,11 | 9,99 | -0,79% | 9,91 | 10,30 | 10,06 | 9,96 | 10,00 | 13.799 | 11.288.016.700 |
| 6/1/2025 | 9,85 | 10,07 | +3,28% | 9,74 | 10,17 | 10,05 | 10,06 | 10,08 | 14.781 | 11.999.388.700 |
| 3/1/2025 | 10,12 | 9,75 | -3,56% | 9,75 | 10,12 | 9,87 | 9,75 | 9,77 | 18.332 | 13.721.616.700 |
| 2/1/2025 | 10,25 | 10,11 | -1,37% | 10,02 | 10,26 | 10,10 | 10,10 | 10,12 | 21.386 | 12.387.725.900 |
| 30/12/2024 | 10,32 | 10,25 | -0,68% | 10,11 | 10,37 | 10,22 | 10,25 | 10,26 | 11.661 | 12.777.776.000 |
| 27/12/2024 | 10,58 | 10,32 | -2,37% | 10,25 | 10,59 | 10,32 | 10,32 | 10,33 | 10.996 | 8.462.255.300 |
| 26/12/2024 | 10,62 | 10,57 | -0,47% | 10,48 | 10,66 | 10,56 | 10,56 | 10,57 | 11.805 | 7.666.246.000 |
| 23/12/2024 | 11,04 | 10,62 | -3,98% | 10,57 | 11,04 | 10,74 | 10,62 | 10,63 | 13.527 | 10.313.711.300 |
| 20/12/2024 | 10,94 | 11,06 | +0,55% | 10,74 | 11,08 | 10,94 | 11,05 | 11,06 | 13.262 | 17.090.127.000 |
| 19/12/2024 | 11,08 | 11,00 | -0,81% | 10,98 | 11,17 | 11,04 | 11,00 | 11,01 | 10.944 | 7.700.898.900 |
| 18/12/2024 | 11,50 | 11,09 | -3,90% | 10,97 | 11,50 | 11,20 | 11,08 | 11,10 | 15.343 | 12.575.420.600 |
| 17/12/2024 | 11,40 | 11,54 | +1,41% | 11,39 | 11,59 | 11,51 | 11,53 | 11,56 | 19.339 | 10.625.530.500 |
| 16/12/2024 | 11,30 | 11,38 | +0,71% | 11,23 | 11,48 | 11,40 | 11,38 | 11,39 | 10.805 | 6.182.467.900 |
| 13/12/2024 | 11,52 | 11,30 | -2,75% | 11,30 | 11,62 | 11,44 | 11,29 | 11,32 | 11.865 | 8.264.670.300 |
| 12/12/2024 | 11,70 | 11,62 | -1,53% | 11,53 | 11,74 | 11,61 | 11,61 | 11,63 | 12.464 | 8.338.170.600 |
| 11/12/2024 | 11,87 | 11,80 | -0,84% | 11,63 | 11,94 | 11,77 | 11,80 | 11,81 | 16.592 | 11.159.609.100 |
| 10/12/2024 | 11,95 | 11,90 | -0,08% | 11,83 | 11,98 | 11,89 | 11,87 | 11,91 | 9.183 | 5.924.958.100 |
| 9/12/2024 | 11,73 | 11,91 | +2,94% | 11,69 | 11,96 | 11,84 | 11,86 | 11,91 | 10.402 | 7.810.663.300 |
| 6/12/2024 | 11,69 | 11,57 | -1,20% | 11,49 | 11,76 | 11,59 | 11,56 | 11,57 | 11.256 | 7.390.453.100 |
| 5/12/2024 | 11,61 | 11,71 | +1,39% | 11,57 | 11,71 | 11,64 | 11,66 | 11,71 | 9.566 | 7.180.574.600 |
| 4/12/2024 | 11,69 | 11,55 | -1,11% | 11,48 | 11,73 | 11,58 | 11,55 | 11,56 | 10.584 | 6.925.583.400 |
| 3/12/2024 | 11,54 | 11,68 | +1,39% | 11,48 | 11,69 | 11,60 | 11,63 | 11,68 | 13.571 | 14.307.057.200 |
| 2/12/2024 | 11,46 | 11,52 | +0,52% | 11,33 | 11,58 | 11,50 | 11,52 | 11,53 | 18.609 | 13.780.249.900 |
| 29/11/2024 | 11,30 | 11,46 | +1,33% | 11,20 | 11,46 | 11,34 | 11,44 | 11,46 | 11.656 | 8.504.402.400 |
| 28/11/2024 | 11,12 | 11,31 | +0,80% | 11,10 | 11,48 | 11,34 | 11,30 | 11,31 | 17.807 | 12.811.692.800 |
| 27/11/2024 | 11,20 | 11,22 | +0,72% | 11,08 | 11,35 | 11,22 | 11,22 | 11,23 | 12.355 | 9.727.921.600 |
| 26/11/2024 | 11,18 | 11,14 | -0,36% | 11,07 | 11,23 | 11,14 | 11,11 | 11,14 | 9.975 | 7.777.161.400 |
| 25/11/2024 | 11,02 | 11,18 | +1,73% | 10,91 | 11,19 | 11,12 | 11,12 | 11,18 | 10.382 | 7.862.784.700 |
| 22/11/2024 | 10,85 | 10,99 | +1,38% | 10,79 | 11,02 | 10,92 | 10,98 | 11,00 | 10.143 | 7.798.676.700 |
| 21/11/2024 | 10,78 | 10,84 | -0,82% | 10,66 | 10,92 | 10,83 | 10,84 | 10,87 | 14.271 | 10.120.503.100 |
| 19/11/2024 | 10,89 | 10,93 | -1,00% | 10,69 | 10,99 | 10,87 | 10,93 | 10,95 | 11.067 | 13.122.221.600 |
| 18/11/2024 | 11,06 | 11,04 | -0,18% | 10,95 | 11,17 | 11,02 | 11,03 | 11,04 | 15.569 | 21.560.697.700 |
| 14/11/2024 | 10,98 | 11,06 | +0,36% | 10,90 | 11,15 | 11,05 | 11,05 | 11,06 | 13.944 | 13.197.655.400 |
| 13/11/2024 | 10,89 | 11,02 | +1,10% | 10,72 | 11,05 | 10,85 | 11,02 | 11,03 | 16.006 | 14.510.600.100 |
| 12/11/2024 | 11,40 | 10,90 | -5,05% | 10,89 | 11,42 | 11,05 | 10,89 | 10,93 | 14.592 | 18.591.362.300 |
| 11/11/2024 | 11,37 | 11,48 | -0,09% | 11,19 | 11,49 | 11,39 | 11,47 | 11,48 | 8.815 | 8.978.744.900 |
| 8/11/2024 | 11,40 | 11,49 | -0,95% | 11,18 | 11,53 | 11,33 | 11,48 | 11,49 | 17.105 | 13.226.208.400 |
| 7/11/2024 | 11,28 | 11,60 | +2,38% | 11,15 | 11,60 | 11,41 | 11,55 | 11,60 | 12.293 | 13.875.872.100 |
| 6/11/2024 | 10,73 | 11,33 | +9,15% | 10,69 | 11,34 | 11,11 | 11,32 | 11,33 | 23.586 | 26.517.886.400 |
| 5/11/2024 | 10,25 | 10,38 | +1,17% | 10,25 | 10,38 | 10,32 | 10,35 | 10,38 | 6.024 | 5.632.485.500 |
| 4/11/2024 | 10,29 | 10,26 | +0,88% | 10,19 | 10,30 | 10,24 | 10,25 | 10,27 | 7.603 | 4.554.441.400 |
| 1/11/2024 | 10,26 | 10,17 | -0,97% | 10,08 | 10,27 | 10,12 | 10,15 | 10,17 | 12.580 | 7.500.527.600 |
| 31/10/2024 | 10,27 | 10,27 | -0,19% | 10,21 | 10,37 | 10,26 | 10,24 | 10,27 | 8.469 | 8.039.443.300 |
| 30/10/2024 | 10,24 | 10,29 | +0,49% | 10,21 | 10,36 | 10,28 | 10,27 | 10,30 | 6.658 | 6.331.893.600 |
| 29/10/2024 | 10,23 | 10,24 | +0,39% | 10,18 | 10,35 | 10,26 | 10,23 | 10,26 | 7.053 | 5.333.658.000 |
| 28/10/2024 | 10,20 | 10,20 | +1,19% | 10,13 | 10,23 | 10,18 | 10,19 | 10,20 | 5.144 | 4.507.023.600 |
| 25/10/2024 | 10,11 | 10,08 | 0,00% | 10,04 | 10,21 | 10,09 | 10,08 | 10,09 | 7.477 | 6.642.313.400 |
| 24/10/2024 | 10,10 | 10,08 | +0,10% | 10,01 | 10,10 | 10,06 | 10,08 | 10,10 | 9.464 | 7.112.033.100 |
| 23/10/2024 | 10,15 | 10,07 | -1,37% | 10,06 | 10,16 | 10,09 | 10,07 | 10,10 | 6.516 | 4.677.558.700 |
| 22/10/2024 | 10,24 | 10,21 | -1,16% | 10,13 | 10,28 | 10,18 | 10,21 | 10,22 | 8.430 | 6.506.164.600 |
| 21/10/2024 | 10,33 | 10,33 | +0,10% | 10,30 | 10,39 | 10,34 | 10,33 | 10,35 | 8.357 | 6.641.632.000 |
| 18/10/2024 | 10,37 | 10,32 | +0,19% | 10,28 | 10,49 | 10,33 | 10,31 | 10,33 | 10.268 | 8.368.843.200 |
| 17/10/2024 | 10,24 | 10,30 | -0,19% | 10,16 | 10,30 | 10,23 | 10,30 | 10,31 | 8.098 | 6.426.515.600 |
| 16/10/2024 | 10,44 | 10,32 | -1,24% | 10,32 | 10,47 | 10,36 | 10,32 | 10,34 | 11.689 | 9.295.462.000 |
| 15/10/2024 | 10,51 | 10,45 | -0,85% | 10,35 | 10,51 | 10,42 | 10,44 | 10,45 | 14.005 | 8.970.165.800 |
| 14/10/2024 | 10,45 | 10,54 | +0,67% | 10,21 | 10,57 | 10,39 | 10,53 | 10,54 | 14.038 | 14.767.955.000 |
| 11/10/2024 | 10,80 | 10,47 | -3,77% | 10,47 | 10,84 | 10,56 | 10,47 | 10,51 | 12.011 | 12.240.009.500 |
| 10/10/2024 | 10,83 | 10,88 | +0,74% | 10,70 | 10,88 | 10,81 | 10,82 | 10,88 | 9.461 | 9.446.342.100 |
| 9/10/2024 | 10,70 | 10,80 | +0,56% | 10,66 | 10,87 | 10,79 | 10,80 | 10,81 | 11.136 | 5.615.851.700 |
| 8/10/2024 | 10,69 | 10,74 | -1,56% | 10,59 | 10,78 | 10,71 | 10,74 | 10,76 | 9.210 | 6.131.802.600 |
| 7/10/2024 | 10,92 | 10,91 | +0,46% | 10,76 | 10,96 | 10,87 | 10,91 | 10,92 | 10.893 | 7.380.419.700 |
| 4/10/2024 | 10,71 | 10,86 | +1,02% | 10,68 | 10,94 | 10,86 | 10,85 | 10,88 | 9.810 | 5.380.040.200 |
| 3/10/2024 | 10,91 | 10,75 | -3,15% | 10,69 | 10,95 | 10,77 | 10,73 | 10,77 | 8.407 | 7.047.709.700 |
| 2/10/2024 | 11,00 | 11,10 | +2,12% | 11,00 | 11,26 | 11,14 | 11,08 | 11,11 | 13.703 | 8.396.150.100 |
| 1/10/2024 | 10,92 | 10,87 | -0,46% | 10,79 | 10,99 | 10,87 | 10,85 | 10,88 | 8.277 | 6.503.184.500 |
| 30/9/2024 | 10,91 | 10,92 | -0,46% | 10,84 | 11,09 | 10,93 | 10,89 | 10,92 | 8.684 | 6.996.692.900 |
| 26/9/2024 | 10,72 | 10,97 | +3,78% | 10,70 | 11,00 | 10,89 | 10,92 | 10,98 | 9.593 | 7.924.885.100 |
| 25/9/2024 | 10,73 | 10,57 | -1,40% | 10,53 | 10,79 | 10,58 | 10,56 | 10,58 | 6.123 | 6.334.736.800 |
| 24/9/2024 | 10,57 | 10,72 | +3,47% | 10,47 | 10,82 | 10,70 | 10,70 | 10,73 | 10.901 | 7.471.718.700 |
| 23/9/2024 | 10,35 | 10,36 | -0,67% | 10,27 | 10,38 | 10,31 | 10,34 | 10,36 | 8.453 | 4.355.657.000 |
| 20/9/2024 | 10,64 | 10,43 | -2,25% | 10,36 | 10,67 | 10,45 | 10,42 | 10,44 | 10.154 | 8.227.849.300 |
| 19/9/2024 | 10,71 | 10,67 | +0,28% | 10,65 | 10,90 | 10,73 | 10,67 | 10,68 | 8.581 | 6.456.836.600 |
| 18/9/2024 | 10,58 | 10,64 | -0,75% | 10,58 | 10,80 | 10,68 | 10,62 | 10,64 | 10.527 | 6.283.600.500 |
| 17/9/2024 | 10,59 | 10,72 | +1,13% | 10,52 | 10,72 | 10,62 | 10,69 | 10,72 | 7.051 | 7.795.921.300 |
| 16/9/2024 | 10,77 | 10,60 | -1,58% | 10,56 | 10,82 | 10,62 | 10,60 | 10,61 | 6.231 | 4.971.261.300 |
| 13/9/2024 | 10,70 | 10,77 | +1,13% | 10,68 | 10,84 | 10,77 | 10,76 | 10,80 | 9.739 | 6.748.362.900 |
| 12/9/2024 | 10,71 | 10,65 | -0,75% | 10,61 | 10,75 | 10,68 | 10,65 | 10,66 | 6.916 | 4.768.253.100 |
| 11/9/2024 | 10,64 | 10,73 | +0,85% | 10,60 | 10,82 | 10,70 | 10,71 | 10,74 | 10.259 | 5.678.292.400 |
| 10/9/2024 | 10,67 | 10,64 | -0,65% | 10,50 | 10,74 | 10,57 | 10,62 | 10,64 | 10.524 | 6.493.256.600 |