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 ED N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,32 | 8,16 | -2,97% | 8,10 | 8,34 | 8,15 | 8,14 | 8,16 | 17.422 | 13.246.430.600 |
| 11/3/2026 | 8,42 | 8,41 | -1,87% | 8,32 | 8,60 | 8,41 | 8,41 | 8,42 | 12.495 | 8.054.110.700 |
| 10/3/2026 | 8,58 | 8,57 | +1,18% | 8,40 | 8,59 | 8,51 | 8,54 | 8,57 | 10.820 | 8.115.584.500 |
| 9/3/2026 | 8,50 | 8,47 | -0,82% | 8,25 | 8,50 | 8,34 | 8,46 | 8,47 | 12.838 | 18.963.175.600 |
| 6/3/2026 | 8,63 | 8,54 | -1,27% | 8,47 | 8,65 | 8,52 | 8,51 | 8,55 | 14.424 | 10.845.307.300 |
| 5/3/2026 | 8,80 | 8,65 | -2,81% | 8,61 | 8,87 | 8,69 | 8,65 | 8,66 | 13.819 | 7.590.513.800 |
| 4/3/2026 | 8,93 | 8,90 | +0,79% | 8,80 | 8,95 | 8,87 | 8,89 | 8,91 | 9.276 | 5.858.587.000 |
| 3/3/2026 | 9,06 | 8,83 | -4,75% | 8,72 | 9,06 | 8,81 | 8,83 | 8,84 | 26.383 | 15.537.901.800 |
| 2/3/2026 | 9,19 | 9,27 | -0,75% | 9,12 | 9,31 | 9,22 | 9,25 | 9,27 | 10.930 | 8.250.452.000 |
| 27/2/2026 | 9,44 | 9,34 | -1,16% | 9,29 | 9,47 | 9,33 | 9,31 | 9,35 | 10.823 | 9.632.067.000 |
| 26/2/2026 | 9,60 | 9,45 | -1,66% | 9,40 | 9,64 | 9,47 | 9,45 | 9,47 | 10.739 | 9.528.680.800 |
| 25/2/2026 | 9,58 | 9,61 | +1,16% | 9,51 | 9,68 | 9,60 | 9,60 | 9,62 | 8.998 | 7.483.281.900 |
| 24/2/2026 | 9,68 | 9,50 | -2,46% | 9,33 | 9,69 | 9,47 | 9,49 | 9,51 | 19.054 | 16.876.371.700 |
| 23/2/2026 | 9,70 | 9,74 | +0,31% | 9,63 | 9,81 | 9,69 | 9,70 | 9,75 | 7.181 | 9.355.509.600 |
| 20/2/2026 | 9,62 | 9,71 | 0,00% | 9,56 | 9,76 | 9,66 | 9,70 | 9,72 | 10.721 | 8.992.776.200 |
| 19/2/2026 | 9,70 | 9,71 | +0,10% | 9,59 | 9,74 | 9,66 | 9,68 | 9,71 | 13.068 | 7.123.381.600 |
| 18/2/2026 | 9,71 | 9,70 | -0,10% | 9,60 | 9,72 | 9,65 | 9,67 | 9,70 | 9.538 | 5.107.511.900 |
| 13/2/2026 | 9,96 | 9,71 | -5,27% | 9,56 | 9,98 | 9,71 | 9,69 | 9,72 | 18.752 | 21.639.888.200 |
| 11/2/2026 | 9,98 | 10,25 | +3,33% | 9,98 | 10,40 | 10,24 | 10,24 | 10,26 | 22.635 | 39.605.767.000 |
| 10/2/2026 | 9,90 | 9,92 | -0,40% | 9,83 | 9,96 | 9,89 | 9,90 | 9,93 | 7.322 | 4.728.387.200 |
| 9/2/2026 | 9,91 | 9,96 | +0,81% | 9,86 | 10,01 | 9,94 | 9,94 | 9,96 | 9.933 | 5.671.401.500 |
| 6/2/2026 | 9,83 | 9,88 | +0,30% | 9,76 | 9,92 | 9,83 | 9,88 | 9,90 | 8.603 | 5.530.822.000 |
| 5/2/2026 | 10,07 | 9,85 | -1,89% | 9,80 | 10,09 | 9,90 | 9,85 | 9,90 | 13.878 | 9.103.215.500 |
| 4/2/2026 | 10,22 | 10,04 | -2,33% | 9,91 | 10,24 | 10,04 | 10,00 | 10,05 | 13.309 | 8.461.204.600 |
| 3/2/2026 | 10,11 | 10,28 | +2,80% | 10,11 | 10,31 | 10,23 | 10,25 | 10,28 | 11.514 | 8.623.680.700 |
| 2/2/2026 | 9,87 | 10,00 | +1,32% | 9,85 | 10,06 | 9,98 | 10,00 | 10,04 | 12.374 | 10.460.381.000 |
| 30/1/2026 | 9,96 | 9,87 | -1,20% | 9,80 | 10,01 | 9,88 | 9,85 | 9,88 | 16.361 | 13.403.092.900 |
| 29/1/2026 | 10,57 | 9,99 | -5,13% | 9,97 | 10,61 | 10,17 | 9,98 | 10,00 | 19.451 | 18.851.020.700 |
| 28/1/2026 | 10,43 | 10,53 | +1,15% | 10,38 | 10,68 | 10,50 | 10,50 | 10,53 | 15.888 | 11.789.506.000 |
| 27/1/2026 | 10,20 | 10,41 | +3,27% | 10,13 | 10,51 | 10,34 | 10,41 | 10,45 | 13.898 | 9.949.777.100 |
| 26/1/2026 | 10,23 | 10,08 | -2,04% | 10,06 | 10,33 | 10,17 | 10,08 | 10,10 | 20.368 | 15.767.665.500 |
| 23/1/2026 | 10,16 | 10,29 | +0,88% | 9,90 | 10,32 | 10,11 | 10,24 | 10,29 | 14.955 | 10.584.789.500 |
| 22/1/2026 | 9,93 | 10,20 | +2,72% | 9,92 | 10,38 | 10,21 | 10,17 | 10,20 | 25.309 | 18.688.779.100 |
| 21/1/2026 | 9,72 | 9,93 | +2,27% | 9,56 | 9,93 | 9,73 | 9,86 | 9,93 | 14.447 | 13.893.921.200 |
| 20/1/2026 | 9,62 | 9,71 | +0,62% | 9,48 | 9,71 | 9,59 | 9,70 | 9,71 | 7.879 | 5.782.714.900 |
| 19/1/2026 | 9,59 | 9,65 | -0,10% | 9,55 | 9,65 | 9,59 | 9,59 | 9,65 | 6.257 | 2.934.268.600 |
| 16/1/2026 | 9,72 | 9,66 | -0,72% | 9,60 | 9,73 | 9,63 | 9,61 | 9,66 | 7.220 | 6.164.211.100 |
| 15/1/2026 | 9,74 | 9,73 | +0,31% | 9,63 | 9,76 | 9,69 | 9,71 | 9,74 | 10.135 | 5.917.120.700 |
| 14/1/2026 | 9,50 | 9,70 | +2,43% | 9,28 | 9,70 | 9,55 | 9,64 | 9,70 | 13.233 | 10.317.668.100 |
| 13/1/2026 | 9,23 | 9,47 | +1,83% | 9,18 | 9,56 | 9,41 | 9,47 | 9,48 | 16.354 | 15.562.135.100 |
| 12/1/2026 | 9,14 | 9,30 | +1,20% | 9,10 | 9,32 | 9,24 | 9,29 | 9,30 | 6.672 | 4.804.687.100 |
| 9/1/2026 | 9,18 | 9,19 | -0,33% | 9,14 | 9,27 | 9,16 | 9,18 | 9,19 | 5.724 | 16.021.762.000 |
| 8/1/2026 | 9,20 | 9,22 | -0,54% | 9,08 | 9,28 | 9,17 | 9,22 | 9,23 | 11.429 | 6.794.093.000 |
| 7/1/2026 | 9,23 | 9,27 | +0,43% | 9,07 | 9,30 | 9,21 | 9,27 | 9,28 | 13.243 | 7.094.746.500 |
| 6/1/2026 | 9,06 | 9,23 | +1,88% | 8,91 | 9,29 | 9,13 | 9,21 | 9,24 | 18.173 | 9.302.802.300 |
| 5/1/2026 | 8,91 | 9,06 | +1,68% | 8,89 | 9,09 | 9,01 | 9,01 | 9,06 | 6.395 | 5.137.776.700 |
| 2/1/2026 | 9,01 | 8,91 | -1,00% | 8,91 | 9,06 | 8,93 | 8,91 | 8,95 | 9.565 | 9.778.204.900 |
| 30/12/2025 | 8,99 | 9,00 | +0,67% | 8,93 | 9,04 | 8,97 | 8,99 | 9,01 | 10.586 | 6.904.722.300 |
| 29/12/2025 | 9,15 | 8,94 | -1,87% | 8,88 | 9,17 | 8,96 | 8,94 | 8,96 | 9.363 | 6.926.490.900 |
| 26/12/2025 | 9,06 | 9,11 | +0,33% | 9,01 | 9,12 | 9,06 | 9,10 | 9,11 | 9.299 | 3.747.269.900 |
| 23/12/2025 | 9,11 | 9,08 | +0,33% | 8,99 | 9,12 | 9,04 | 9,05 | 9,08 | 7.662 | 3.547.623.100 |
| 22/12/2025 | 8,97 | 9,05 | +1,00% | 8,91 | 9,21 | 9,09 | 9,05 | 9,07 | 8.906 | 5.419.553.400 |
| 19/12/2025 | 9,03 | 8,96 | -25,27% | 8,92 | 9,15 | 8,97 | 8,96 | 8,97 | 14.722 | 6.955.395.700 |
| 18/12/2025 | 11,97 | 11,99 | +1,10% | 11,83 | 12,05 | 11,95 | 11,98 | 12,00 | 11.745 | 5.748.700.300 |
| 17/12/2025 | 11,92 | 11,86 | -0,50% | 11,75 | 11,98 | 11,84 | 11,86 | 11,87 | 12.615 | 7.382.061.200 |
| 16/12/2025 | 11,78 | 11,92 | +1,53% | 11,66 | 12,03 | 11,87 | 11,91 | 11,92 | 12.387 | 7.207.984.900 |
| 15/12/2025 | 11,53 | 11,74 | +1,82% | 11,50 | 11,77 | 11,62 | 11,74 | 11,75 | 9.720 | 7.120.014.400 |
| 12/12/2025 | 11,51 | 11,53 | 0,00% | 11,38 | 11,61 | 11,49 | 11,46 | 11,54 | 8.447 | 4.126.724.900 |
| 11/12/2025 | 11,30 | 11,53 | +1,14% | 11,16 | 11,58 | 11,45 | 11,51 | 11,56 | 10.639 | 5.776.407.800 |
| 10/12/2025 | 11,16 | 11,40 | +2,24% | 11,08 | 11,44 | 11,30 | 11,34 | 11,41 | 8.494 | 7.169.985.400 |
| 9/12/2025 | 11,00 | 11,15 | +0,72% | 10,95 | 11,19 | 11,09 | 11,13 | 11,15 | 7.929 | 6.782.120.500 |
| 8/12/2025 | 11,20 | 11,07 | -0,45% | 11,01 | 11,24 | 11,09 | 11,07 | 11,08 | 7.251 | 3.587.955.500 |
| 5/12/2025 | 11,45 | 11,12 | -2,88% | 10,99 | 11,45 | 11,19 | 11,12 | 11,13 | 12.147 | 10.188.487.500 |
| 4/12/2025 | 11,43 | 11,45 | +0,53% | 11,32 | 11,48 | 11,39 | 11,40 | 11,46 | 12.945 | 5.373.425.300 |
| 3/12/2025 | 11,06 | 11,39 | +2,98% | 11,06 | 11,41 | 11,23 | 11,37 | 11,40 | 11.879 | 8.538.815.800 |
| 2/12/2025 | 11,09 | 11,06 | 0,00% | 10,97 | 11,13 | 11,04 | 11,01 | 11,06 | 6.636 | 3.460.763.200 |
| 1/12/2025 | 11,02 | 11,06 | +0,55% | 10,90 | 11,10 | 11,03 | 11,06 | 11,09 | 7.645 | 3.684.108.800 |
| 28/11/2025 | 11,01 | 11,00 | -0,18% | 10,89 | 11,10 | 11,02 | 11,00 | 11,03 | 5.199 | 2.508.044.000 |
| 27/11/2025 | 11,00 | 11,02 | -0,45% | 10,97 | 11,08 | 11,02 | 11,02 | 11,04 | 3.904 | 2.167.143.500 |
| 26/11/2025 | 10,86 | 11,07 | +2,31% | 10,81 | 11,13 | 11,07 | 11,06 | 11,07 | 9.229 | 4.458.790.500 |
| 25/11/2025 | 10,77 | 10,82 | +0,46% | 10,68 | 10,90 | 10,81 | 10,82 | 10,87 | 5.681 | 3.518.786.100 |
| 24/11/2025 | 10,61 | 10,77 | +1,22% | 10,57 | 10,78 | 10,71 | 10,73 | 10,77 | 5.729 | 4.494.805.100 |
| 21/11/2025 | 10,55 | 10,64 | +0,47% | 10,45 | 10,65 | 10,56 | 10,60 | 10,64 | 5.833 | 3.250.699.700 |
| 19/11/2025 | 10,65 | 10,59 | -1,03% | 10,53 | 10,72 | 10,58 | 10,56 | 10,59 | 7.643 | 4.865.693.100 |
| 18/11/2025 | 10,65 | 10,70 | -0,37% | 10,60 | 10,72 | 10,67 | 10,70 | 10,71 | 6.230 | 3.945.100.900 |
| 17/11/2025 | 10,81 | 10,74 | -0,74% | 10,56 | 10,82 | 10,66 | 10,72 | 10,74 | 12.434 | 7.912.783.200 |
| 14/11/2025 | 10,82 | 10,82 | -0,18% | 10,74 | 10,87 | 10,79 | 10,78 | 10,83 | 6.448 | 3.802.008.500 |
| 13/11/2025 | 10,94 | 10,84 | -1,36% | 10,78 | 11,11 | 10,87 | 10,83 | 10,84 | 9.524 | 5.431.551.600 |
| 12/11/2025 | 10,92 | 10,99 | +0,46% | 10,91 | 11,05 | 10,97 | 10,97 | 11,00 | 10.921 | 7.810.567.600 |
| 11/11/2025 | 11,09 | 10,94 | -1,88% | 10,88 | 11,12 | 10,99 | 10,93 | 10,96 | 11.638 | 11.824.697.700 |
| 10/11/2025 | 11,15 | 11,15 | +0,45% | 11,00 | 11,19 | 11,10 | 11,15 | 11,16 | 8.947 | 7.023.021.300 |
| 7/11/2025 | 11,07 | 11,10 | +0,09% | 10,95 | 11,17 | 11,01 | 11,04 | 11,10 | 4.911 | 6.502.022.700 |
| 6/11/2025 | 11,16 | 11,09 | -0,63% | 11,05 | 11,29 | 11,15 | 11,09 | 11,10 | 8.108 | 7.420.030.000 |
| 5/11/2025 | 10,88 | 11,16 | +2,67% | 10,83 | 11,22 | 11,08 | 11,16 | 11,21 | 10.094 | 8.521.014.400 |
| 4/11/2025 | 10,87 | 10,87 | -0,55% | 10,79 | 10,93 | 10,83 | 10,85 | 10,88 | 9.203 | 7.537.126.300 |
| 3/11/2025 | 10,99 | 10,93 | -1,44% | 10,75 | 10,99 | 10,87 | 10,91 | 10,93 | 17.612 | 12.282.540.400 |
| 31/10/2025 | 10,85 | 11,09 | +2,21% | 10,58 | 11,09 | 10,92 | 11,07 | 11,09 | 14.039 | 14.293.844.900 |
| 30/10/2025 | 11,00 | 10,85 | -1,90% | 10,78 | 11,10 | 10,88 | 10,83 | 10,86 | 9.543 | 8.714.791.000 |
| 29/10/2025 | 10,68 | 11,06 | +4,05% | 10,68 | 11,06 | 10,91 | 11,05 | 11,06 | 12.662 | 15.146.275.000 |
| 28/10/2025 | 10,44 | 10,63 | +1,63% | 10,43 | 10,69 | 10,60 | 10,59 | 10,64 | 10.919 | 6.437.495.400 |
| 27/10/2025 | 10,51 | 10,46 | -0,38% | 10,36 | 10,59 | 10,46 | 10,45 | 10,47 | 7.808 | 7.216.719.900 |
| 24/10/2025 | 10,60 | 10,50 | +0,29% | 10,44 | 10,65 | 10,50 | 10,44 | 10,51 | 7.346 | 3.827.215.600 |
| 23/10/2025 | 10,46 | 10,47 | +0,48% | 10,41 | 10,54 | 10,48 | 10,47 | 10,50 | 6.174 | 4.536.778.700 |
| 22/10/2025 | 10,57 | 10,42 | -0,95% | 10,35 | 10,62 | 10,41 | 10,39 | 10,42 | 5.021 | 5.663.102.600 |
| 21/10/2025 | 10,45 | 10,52 | +0,29% | 10,44 | 10,67 | 10,55 | 10,51 | 10,52 | 4.517 | 4.905.540.700 |
| 20/10/2025 | 10,36 | 10,49 | +1,35% | 10,31 | 10,57 | 10,47 | 10,48 | 10,50 | 9.185 | 7.686.456.900 |
| 17/10/2025 | 10,13 | 10,35 | +1,27% | 10,12 | 10,49 | 10,35 | 10,35 | 10,39 | 6.391 | 6.401.421.400 |
| 16/10/2025 | 10,30 | 10,22 | -1,73% | 10,13 | 10,34 | 10,21 | 10,19 | 10,22 | 11.669 | 12.176.999.300 |
| 15/10/2025 | 10,15 | 10,40 | +1,56% | 10,13 | 10,44 | 10,32 | 10,37 | 10,41 | 9.768 | 9.051.762.200 |
| 14/10/2025 | 10,16 | 10,24 | -0,10% | 10,14 | 10,32 | 10,25 | 10,22 | 10,26 | 7.234 | 5.304.221.200 |
| 13/10/2025 | 10,16 | 10,25 | +2,09% | 10,11 | 10,38 | 10,26 | 10,24 | 10,27 | 7.212 | 4.708.849.500 |
| 10/10/2025 | 10,15 | 10,04 | -0,59% | 9,98 | 10,15 | 10,05 | 10,04 | 10,05 | 7.266 | 4.303.415.100 |
| 9/10/2025 | 10,19 | 10,10 | +0,20% | 10,04 | 10,19 | 10,10 | 10,10 | 10,11 | 5.910 | 3.221.546.800 |
| 8/10/2025 | 9,88 | 10,08 | +2,34% | 9,87 | 10,12 | 9,98 | 10,07 | 10,08 | 5.550 | 6.148.257.200 |
| 7/10/2025 | 9,92 | 9,85 | -1,99% | 9,84 | 10,03 | 9,87 | 9,84 | 9,88 | 5.175 | 11.657.451.800 |
| 6/10/2025 | 10,02 | 10,05 | +0,40% | 9,85 | 10,08 | 9,96 | 10,05 | 10,06 | 5.352 | 3.322.912.200 |
| 3/10/2025 | 9,83 | 10,01 | +1,62% | 9,80 | 10,13 | 10,03 | 10,01 | 10,05 | 7.351 | 5.550.368.800 |
| 2/10/2025 | 9,75 | 9,85 | +1,03% | 9,62 | 9,89 | 9,77 | 9,81 | 9,86 | 7.020 | 4.703.298.900 |
| 1/10/2025 | 9,65 | 9,75 | +2,42% | 9,59 | 9,80 | 9,69 | 9,75 | 9,78 | 12.989 | 8.599.776.300 |
| 30/9/2025 | 9,62 | 9,52 | -1,04% | 9,46 | 9,72 | 9,54 | 9,49 | 9,53 | 7.884 | 4.581.289.200 |
| 29/9/2025 | 9,60 | 9,62 | +1,05% | 9,56 | 9,73 | 9,65 | 9,61 | 9,63 | 7.192 | 4.377.501.800 |
| 26/9/2025 | 9,55 | 9,52 | 0,00% | 9,47 | 9,57 | 9,51 | 9,51 | 9,52 | 4.634 | 2.319.687.400 |
| 25/9/2025 | 9,61 | 9,52 | -0,83% | 9,48 | 9,63 | 9,52 | 9,51 | 9,52 | 6.175 | 3.353.194.400 |
| 24/9/2025 | 9,69 | 9,60 | -0,83% | 9,53 | 9,72 | 9,58 | 9,58 | 9,61 | 5.888 | 3.273.714.100 |
| 23/9/2025 | 9,53 | 9,68 | +1,36% | 9,49 | 9,88 | 9,71 | 9,67 | 9,70 | 14.117 | 6.585.383.600 |
| 22/9/2025 | 9,46 | 9,55 | +0,32% | 9,41 | 9,58 | 9,48 | 9,54 | 9,56 | 5.944 | 5.224.444.200 |
| 19/9/2025 | 9,62 | 9,52 | -0,63% | 9,47 | 9,66 | 9,54 | 9,52 | 9,54 | 10.602 | 6.539.607.600 |
| 18/9/2025 | 9,61 | 9,58 | +0,10% | 9,51 | 9,65 | 9,59 | 9,57 | 9,62 | 11.937 | 8.483.868.400 |
| 17/9/2025 | 9,51 | 9,57 | +0,63% | 9,43 | 9,70 | 9,59 | 9,56 | 9,59 | 12.227 | 6.646.899.800 |
| 16/9/2025 | 9,60 | 9,51 | +0,21% | 9,44 | 9,60 | 9,49 | 9,49 | 9,51 | 8.656 | 4.295.502.600 |
| 15/9/2025 | 9,28 | 9,49 | +2,59% | 9,17 | 9,51 | 9,42 | 9,45 | 9,49 | 6.997 | 5.246.456.900 |
| 12/9/2025 | 9,54 | 9,25 | -3,65% | 9,24 | 9,58 | 9,37 | 9,25 | 9,26 | 9.470 | 6.842.592.100 |
| 11/9/2025 | 9,55 | 9,60 | +0,63% | 9,46 | 9,64 | 9,58 | 9,59 | 9,61 | 4.671 | 3.072.229.200 |
| 10/9/2025 | 9,69 | 9,54 | -1,55% | 9,54 | 9,75 | 9,60 | 9,53 | 9,57 | 7.868 | 4.321.610.500 |
| 9/9/2025 | 9,79 | 9,69 | -1,42% | 9,66 | 9,93 | 9,75 | 9,68 | 9,70 | 9.395 | 6.322.953.600 |
| 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 |