O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 1 Ano

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
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
9/9/2024 10,52 10,71 +2,19% 10,52 10,88 10,75 10,70 10,73 11.928 7.293.050.700
6/9/2024 10,54 10,48 -0,85% 10,42 10,64 10,52 10,47 10,49 9.953 6.481.930.500
5/9/2024 10,51 10,57 +0,28% 10,48 10,59 10,54 10,56 10,58 7.540 4.393.714.800
4/9/2024 10,26 10,54 +3,64% 10,24 10,59 10,50 10,54 10,55 11.577 6.875.367.500
3/9/2024 10,42 10,17 -2,49% 10,17 10,45 10,26 10,17 10,20 10.372 7.949.385.800
2/9/2024 10,49 10,43 -0,57% 10,37 10,50 10,44 10,43 10,44 8.212 5.109.310.500
30/8/2024 10,45 10,49 -0,29% 10,36 10,51 10,45 10,43 10,49 9.393 6.159.366.100
29/8/2024 10,45 10,52 +1,84% 10,43 10,65 10,52 10,51 10,52 12.693 7.742.201.000
28/8/2024 10,44 10,33 -1,34% 10,26 10,45 10,32 10,33 10,35 6.910 5.165.256.800
27/8/2024 10,62 10,47 -1,41% 10,47 10,64 10,51 10,47 10,48 6.628 4.938.469.600
26/8/2024 10,63 10,62 +0,66% 10,52 10,69 10,63 10,62 10,65 6.148 6.384.455.900
23/8/2024 10,51 10,55 +0,38% 10,44 10,67 10,56 10,55 10,56 8.230 6.093.521.800
22/8/2024 10,61 10,51 -1,41% 10,41 10,66 10,49 10,50 10,52 7.151 5.374.951.600
21/8/2024 10,32 10,66 +3,70% 10,28 10,69 10,58 10,65 10,67 9.957 8.132.688.600
20/8/2024 10,34 10,28 -0,19% 10,10 10,34 10,20 10,27 10,28 9.921 5.873.134.600
19/8/2024 10,10 10,30 +2,39% 10,06 10,33 10,23 10,30 10,31 13.521 8.840.470.700
16/8/2024 10,17 10,06 -0,98% 10,01 10,17 10,04 10,05 10,06 9.844 6.583.951.900
15/8/2024 10,11 10,16 +0,69% 10,03 10,24 10,15 10,13 10,17 838 6.643.326.200
14/8/2024 10,12 10,09 -0,30% 10,04 10,14 10,08 10,09 10,10 2.766 6.896.754.600
13/8/2024 10,16 10,12 -0,39% 10,08 10,24 10,15 10,12 10,13 2.014 6.055.970.900
12/8/2024 10,18 10,16 -0,20% 10,11 10,26 10,19 10,16 10,19 9.624 7.775.960.300
9/8/2024 10,09 10,18 +1,09% 10,07 10,18 10,13 10,16 10,19 9.382 4.605.540.900
8/8/2024 10,01 10,07 +1,10% 9,97 10,08 10,03 10,07 10,08 5.863 3.942.636.500
7/8/2024 10,05 9,96 -0,60% 9,90 10,14 9,97 9,95 9,97 7.755 4.797.616.800
6/8/2024 10,03 10,02 0,00% 9,87 10,07 9,96 10,02 10,03 527 5.565.594.600
5/8/2024 10,00 10,02 -1,67% 9,82 10,12 9,99 10,02 10,03 2.118 8.278.020.400
2/8/2024 10,60 10,19 -3,87% 10,13 10,72 10,31 10,18 10,19 2.148 8.633.323.600
1/8/2024 10,56 10,60 -0,28% 10,54 10,89 10,66 10,59 10,61 1.745 7.072.096.700
31/7/2024 10,53 10,63 +1,14% 10,51 10,67 10,62 10,63 10,64 6.666 5.073.748.000
30/7/2024 10,50 10,51 -0,57% 10,39 10,54 10,46 10,51 10,53 5.229 3.071.746.400
29/7/2024 10,62 10,57 -0,47% 10,48 10,66 10,55 10,57 10,58 5.644 3.645.566.600
26/7/2024 10,65 10,62 -0,38% 10,42 10,66 10,54 10,61 10,63 7.051 4.959.334.800
25/7/2024 10,43 10,66 +1,81% 10,38 10,74 10,59 10,63 10,68 730 6.339.214.400
24/7/2024 10,57 10,47 -0,95% 10,36 10,61 10,46 10,46 10,48 8.916 5.768.493.700
23/7/2024 11,08 10,57 -5,03% 10,56 11,08 10,67 10,57 10,59 2.395 8.387.172.100
22/7/2024 11,10 11,13 +0,63% 11,03 11,14 11,09 11,12 11,13 5.433 3.000.203.400
19/7/2024 10,99 11,06 +0,64% 10,98 11,10 11,02 11,02 11,03 7.624 3.898.236.900
18/7/2024 11,12 10,99 -1,61% 10,93 11,15 11,01 10,98 11,00 2.574 7.001.193.600
17/7/2024 11,15 11,17 +0,18% 11,08 11,23 11,17 11,16 11,18 3.877 4.443.165.900
16/7/2024 11,01 11,15 +1,09% 10,91 11,15 11,04 11,13 11,16 3.879 6.266.126.800
15/7/2024 10,74 11,03 +2,80% 10,70 11,05 10,92 11,02 11,02 7.072 13.541.431.500
12/7/2024 10,69 10,73 +0,66% 10,62 10,78 10,71 10,72 10,74 7.925 3.702.936.800
11/7/2024 10,58 10,66 +1,33% 10,53 10,68 10,64 10,65 10,67 1.460 5.729.305.300
10/7/2024 10,58 10,52 -0,28% 10,49 10,63 10,52 10,51 10,52 7.440 3.725.921.200
9/7/2024 10,54 10,55 +0,19% 10,36 10,57 10,48 10,55 10,56 7.076 4.295.611.300
8/7/2024 10,59 10,53 -0,57% 10,44 10,63 10,52 10,50 10,53 9.007 9.591.144.500
5/7/2024 10,68 10,59 -0,84% 10,47 10,69 10,55 10,57 10,59 672 5.174.142.700
4/7/2024 10,79 10,68 -0,37% 10,65 10,79 10,70 10,68 10,70 7.256 4.230.266.900
3/7/2024 10,90 10,72 -0,92% 10,69 10,97 10,79 10,71 10,73 4.487 8.589.670.700
2/7/2024 10,66 10,82 +1,22% 10,66 10,82 10,76 10,81 10,83 8.164 4.402.882.700
1/7/2024 10,69 10,69 +0,38% 10,56 10,71 10,65 10,68 10,69 8.243 3.918.222.200
28/6/2024 10,59 10,65 +0,19% 10,56 10,71 10,65 10,65 10,66 8.385 4.150.005.400
27/6/2024 10,54 10,63 +1,05% 10,48 10,63 10,56 10,59 10,64 5.907 3.773.526.900
26/6/2024 10,35 10,52 +1,15% 10,29 10,53 10,47 10,52 10,53 9.129 5.415.277.500
25/6/2024 10,40 10,40 0,00% 10,26 10,43 10,35 10,39 10,40 6.799 3.718.582.100
24/6/2024 10,32 10,40 +0,58% 10,27 10,43 10,37 10,40 10,42 7.495 3.415.518.600
21/6/2024 10,19 10,34 +0,98% 10,14 10,35 10,27 10,31 10,35 3.474 8.829.881.200
20/6/2024 10,18 10,24 +1,09% 10,16 10,38 10,26 10,23 10,25 9.919 7.414.484.300
19/6/2024 9,97 10,13 +1,50% 9,89 10,15 10,04 10,13 10,14 9.953 4.504.528.000
18/6/2024 9,91 9,98 +0,81% 9,88 10,04 9,96 9,97 9,99 5.805 3.394.515.900
17/6/2024 9,95 9,90 -0,90% 9,84 9,98 9,88 9,88 9,90 9.041 6.927.190.700
14/6/2024 10,09 9,99 -1,09% 9,93 10,09 9,97 9,98 10,00 8.393 7.353.514.800
13/6/2024 10,13 10,10 -0,30% 10,06 10,22 10,11 10,10 10,13 5.195 5.257.407.100
12/6/2024 10,16 10,13 +0,10% 10,05 10,23 10,14 10,12 10,14 2.958 7.180.566.500
11/6/2024 9,97 10,12 +1,50% 9,90 10,15 10,06 10,10 10,14 7.730 5.354.210.900
10/6/2024 10,00 9,97 -0,30% 9,93 10,05 9,97 9,96 9,95 8.659 6.313.447.400
7/6/2024 10,13 10,00 -1,77% 9,94 10,17 10,02 9,99 9,99 928 6.412.352.900
6/6/2024 10,22 10,18 -0,10% 10,15 10,28 10,20 10,18 10,19 9.898 7.084.052.600
5/6/2024 10,36 10,19 -1,64% 10,15 10,37 10,21 10,18 10,20 2.131 6.213.347.400
4/6/2024 10,37 10,36 -0,77% 10,21 10,42 10,29 10,35 10,36 4.501 8.363.597.600
3/6/2024 10,68 10,44 -2,52% 10,41 10,68 10,52 10,44 10,45 2.242 10.477.425.400
31/5/2024 10,67 10,71 0,00% 10,64 10,78 10,69 10,70 10,72 2.144 8.674.867.900
29/5/2024 10,70 10,71 -0,37% 10,59 10,77 10,68 10,70 10,72 9.711 7.538.073.200
28/5/2024 10,95 10,75 -1,19% 10,71 10,97 10,81 10,74 10,76 8.130 6.943.946.400
27/5/2024 10,90 10,88 -0,64% 10,68 10,94 10,76 10,87 10,88 9.787 8.370.181.500
24/5/2024 10,76 10,95 +2,24% 10,73 11,07 10,97 10,94 10,95 5.458 21.568.248.500
23/5/2024 10,79 10,71 -0,74% 10,63 10,82 10,70 10,68 10,71 7.658 25.625.518.900
22/5/2024 10,97 10,79 -2,00% 10,71 10,97 10,81 10,77 10,80 7.720 8.708.886.000
21/5/2024 11,21 11,01 -1,26% 10,95 11,24 11,08 11,00 11,01 6.390 8.868.870.000
20/5/2024 11,27 11,15 -1,33% 11,06 11,30 11,15 11,15 11,16 6.659 5.629.326.800
17/5/2024 11,40 11,30 -1,14% 11,24 11,49 11,33 11,28 11,30 457 6.694.931.600
16/5/2024 11,30 11,43 -0,17% 11,24 11,49 11,37 11,38 11,43 8.505 10.808.799.400
15/5/2024 11,21 11,45 +2,14% 11,17 11,47 11,33 11,43 11,45 2.539 12.863.695.900
14/5/2024 11,30 11,21 -0,18% 11,13 11,35 11,21 11,20 11,25 8.635 7.098.166.200
13/5/2024 11,11 11,23 +1,17% 11,11 11,23 11,17 11,22 11,23 7.391 5.625.169.000
10/5/2024 11,26 11,10 -1,51% 11,01 11,29 11,09 11,10 11,11 9.804 8.112.154.500
9/5/2024 11,20 11,27 -0,62% 11,15 11,34 11,25 11,25 11,27 1.729 11.329.770.000
8/5/2024 11,20 11,34 +0,27% 11,12 11,37 11,28 11,33 11,34 8.169 6.807.206.800
7/5/2024 11,46 11,31 -0,88% 11,16 11,49 11,29 11,28 11,31 1.805 15.294.467.700
6/5/2024 11,45 11,41 -0,09% 11,38 11,65 11,49 11,41 11,42 2.848 16.861.405.100
3/5/2024 11,21 11,42 +5,35% 11,06 11,49 11,37 11,42 11,43 7.461 19.979.891.000
2/5/2024 10,65 10,84 +2,46% 10,63 10,86 10,78 10,83 10,84 2.972 9.299.666.800
30/4/2024 10,64 10,58 -0,75% 10,46 10,64 10,54 10,52 10,58 1.996 8.438.085.700
29/4/2024 10,65 10,66 +0,19% 10,56 10,74 10,66 10,66 10,67 8.655 11.639.012.600
26/4/2024 10,45 10,64 +2,21% 10,38 10,68 10,58 10,63 10,65 1.017 10.677.643.100
25/4/2024 10,48 10,41 -1,05% 10,28 10,50 10,38 10,40 10,41 2.670 11.013.557.300
24/4/2024 10,89 10,52 -2,59% 10,45 10,89 10,59 10,52 10,53 4.976 15.917.147.300
23/4/2024 10,93 10,80 -2,96% 10,76 10,96 10,84 10,80 10,82 2.485 12.697.681.800
22/4/2024 10,98 11,13 +1,37% 10,76 11,28 11,12 11,12 11,13 9.491 23.446.808.100
19/4/2024 10,63 10,98 +3,00% 10,59 10,98 10,82 10,97 10,98 2.863 12.070.326.900
18/4/2024 10,68 10,66 +0,47% 10,60 10,78 10,68 10,66 10,67 242 7.191.494.000
17/4/2024 10,77 10,61 +0,19% 10,58 10,94 10,70 10,61 10,62 6.376 12.638.696.800
16/4/2024 10,77 10,59 -2,75% 10,48 10,84 10,64 10,59 10,62 495 11.727.341.700
15/4/2024 10,74 10,89 +3,62% 10,72 11,13 10,94 10,88 10,89 5.015 22.610.798.400
12/4/2024 10,75 10,51 -2,23% 10,46 10,76 10,56 10,50 10,51 486 7.804.793.700
11/4/2024 10,71 10,75 +0,37% 10,60 10,77 10,68 10,74 10,76 6.797 4.424.313.100
10/4/2024 10,77 10,71 -0,56% 10,61 10,78 10,68 10,70 10,71 166 5.838.603.100
9/4/2024 10,90 10,77 -0,55% 10,65 11,02 10,77 10,77 10,78 8.870 6.391.830.100
8/4/2024 10,64 10,83 +2,07% 10,61 10,87 10,80 10,82 10,84 9.615 7.819.907.200
5/4/2024 10,74 10,61 -1,21% 10,53 10,76 10,62 10,61 10,62 6.840 10.582.691.900
4/4/2024 10,56 10,74 +1,80% 10,51 10,87 10,72 10,72 10,74 2.509 10.210.087.000
3/4/2024 10,47 10,55 +0,48% 10,37 10,56 10,49 10,55 10,56 1.462 10.949.675.500
2/4/2024 10,38 10,50 +1,45% 10,30 10,50 10,41 10,48 10,50 1.047 6.953.463.700
1/4/2024 10,34 10,35 +0,58% 10,24 10,35 10,31 10,34 10,36 8.245 4.333.373.200
28/3/2024 10,20 10,29 +0,78% 10,11 10,33 10,25 10,29 10,30 7.735 5.228.434.400
27/3/2024 10,07 10,21 +1,49% 10,01 10,27 10,18 10,20 10,21 5.706 5.911.054.400
26/3/2024 10,05 10,06 -0,10% 9,96 10,09 10,04 10,05 10,08 8.226 5.945.935.000
25/3/2024 10,07 10,07 0,00% 10,01 10,14 10,07 10,05 10,07 8.131 4.369.635.500
22/3/2024 10,22 10,07 -1,56% 10,02 10,22 10,07 10,06 10,07 5.294 3.843.724.600
21/3/2024 10,14 10,23 +0,39% 10,10 10,27 10,21 10,22 10,23 98 5.854.225.000
20/3/2024 10,05 10,19 +1,39% 9,95 10,19 10,09 10,17 10,19 1.943 7.951.092.600
19/3/2024 9,91 10,05 +1,93% 9,89 10,07 10,01 10,02 10,05 9.325 6.511.445.400
18/3/2024 9,79 9,86 +1,44% 9,70 9,90 9,83 9,85 9,86 6.947 8.738.192.700
15/3/2024 9,78 9,72 -0,82% 9,60 9,80 9,69 9,71 9,72 703 12.994.314.900
14/3/2024 10,13 9,80 -2,39% 9,76 10,16 9,86 9,79 9,80 5.314 8.130.273.300
13/3/2024 9,93 10,04 +1,31% 9,86 10,15 10,02 10,03 10,05 2.539 11.198.626.900
12/3/2024 9,90 9,91 +0,71% 9,87 10,03 9,93 9,91 9,92 9.586 5.301.219.400
11/3/2024 9,75 9,84 +0,41% 9,72 9,91 9,83 9,83 9,85 8 5.816.436.900
8/3/2024 9,78 9,80 0,00% 9,73 9,82 9,78 0,00 0,00 8.763 5.290.367.000
7/3/2024 9,90 9,80 -0,51% 9,77 9,91 9,81 9,79 9,80 8.371 8.672.763.500
6/3/2024 10,11 9,85 -2,09% 9,84 10,13 9,95 9,85 9,86 807 12.999.144.900
5/3/2024 10,19 10,06 -1,37% 10,05 10,21 10,11 10,06 10,10 7.128 4.509.172.000
4/3/2024 10,33 10,20 -1,54% 10,16 10,42 10,23 10,19 10,20 8.701 5.608.433.000
1/3/2024 10,13 10,36 +2,47% 10,11 10,40 10,33 10,36 10,37 3.850 12.564.462.000
29/2/2024 10,06 10,11 +0,10% 10,02 10,12 10,07 10,10 10,12 6.356 4.695.071.200
28/2/2024 10,14 10,10 -0,79% 10,02 10,22 10,09 10,10 10,11 7.450 4.211.879.300
27/2/2024 10,01 10,18 +2,11% 10,01 10,18 10,10 10,18 10,19 1.071 6.405.684.800
26/2/2024 10,01 9,97 -0,60% 9,91 10,05 9,96 9,96 9,97 8.669 5.659.771.700
23/2/2024 10,14 10,03 -1,08% 9,99 10,20 10,06 0,00 0,00 230 5.690.468.600
22/2/2024 10,13 10,14 +0,40% 10,04 10,21 10,12 10,12 10,14 8.791 6.910.325.500
21/2/2024 9,90 10,10 +0,50% 9,77 10,25 10,09 10,09 10,10 7.377 14.479.919.700
20/2/2024 9,91 10,05 +0,70% 9,90 10,08 10,00 10,05 10,07 8.911 5.222.527.500
19/2/2024 10,01 9,98 -0,10% 9,90 10,02 9,96 9,98 9,99 5.911 3.436.602.700
16/2/2024 9,86 9,99 +2,04% 9,82 10,05 9,95 9,99 10,01 6.527 5.582.846.200
15/2/2024 9,86 9,79 0,00% 9,75 9,90 9,80 9,78 9,79 9.272 7.153.355.600
14/2/2024 9,88 9,79 -0,91% 9,73 9,90 9,79 9,78 9,79 9.284 6.006.382.600
9/2/2024 10,02 9,88 -1,50% 9,87 10,12 9,95 0,00 0,00 309 7.310.785.600
8/2/2024 10,23 10,03 -1,86% 10,03 10,33 10,10 10,03 10,07 7.878 5.637.048.100
7/2/2024 10,25 10,22 +0,10% 10,15 10,26 10,21 10,22 10,24 6.430 4.169.146.500
6/2/2024 10,00 10,21 +2,30% 9,99 10,25 10,16 10,20 10,21 9.483 10.005.969.400
5/2/2024 10,00 9,98 -0,20% 9,88 10,07 9,97 9,98 9,99 9.777 6.391.775.600
2/2/2024 9,99 10,00 +1,52% 9,96 10,16 10,03 10,00 10,01 2.341 9.796.897.300
1/2/2024 9,93 9,85 -0,61% 9,83 9,99 9,88 9,84 9,87 21 6.167.458.200
31/1/2024 9,93 9,91 -0,50% 9,90 10,14 10,02 9,91 9,92 1.305 11.611.067.200
30/1/2024 9,97 9,96 -0,20% 9,85 10,03 9,94 9,96 9,97 184 8.026.380.000
29/1/2024 10,09 9,98 -0,99% 9,95 10,12 10,00 9,97 9,99 7.653 7.194.732.200
26/1/2024 10,03 10,08 +0,60% 10,03 10,14 10,09 10,07 10,09 7.139 3.701.638.400
25/1/2024 10,07 10,02 -0,20% 9,90 10,08 9,98 10,01 10,02 8.075 8.010.962.700
24/1/2024 9,92 10,04 +1,83% 9,92 10,13 10,03 10,04 10,05 108 7.751.989.100
23/1/2024 9,77 9,86 +1,54% 9,76 9,91 9,84 9,86 9,87 313 4.990.698.900
22/1/2024 9,73 9,71 -0,51% 9,66 9,83 9,74 9,71 9,73 4.601 7.231.031.900

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.