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.
GOAU4F - 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 | 8,43 | 8,13 | -3,56% | 8,11 | 8,50 | 8,17 | 8,13 | 8,14 | 2.421 | 29.949.554 |
| 11/3/2026 | 8,51 | 8,43 | -1,63% | 8,32 | 8,60 | 8,42 | 8,43 | 8,50 | 2.112 | 25.068.339 |
| 10/3/2026 | 8,55 | 8,57 | +0,94% | 8,41 | 8,60 | 8,50 | 8,56 | 8,58 | 1.802 | 23.403.956 |
| 9/3/2026 | 8,51 | 8,49 | -0,82% | 8,25 | 8,51 | 8,33 | 8,48 | 8,50 | 2.900 | 35.990.116 |
| 6/3/2026 | 8,69 | 8,56 | -1,83% | 8,48 | 8,72 | 8,54 | 8,51 | 8,54 | 3.006 | 36.571.906 |
| 5/3/2026 | 8,90 | 8,72 | -2,13% | 8,62 | 8,95 | 8,71 | 8,68 | 8,73 | 3.130 | 38.631.005 |
| 4/3/2026 | 8,86 | 8,91 | +0,56% | 8,80 | 8,94 | 8,86 | 8,89 | 8,94 | 1.775 | 24.581.206 |
| 3/3/2026 | 9,17 | 8,86 | -4,83% | 8,72 | 9,19 | 8,84 | 8,83 | 8,86 | 4.314 | 58.624.662 |
| 2/3/2026 | 9,30 | 9,31 | -0,53% | 9,13 | 9,34 | 9,22 | 9,25 | 9,32 | 2.241 | 30.749.786 |
| 27/2/2026 | 9,45 | 9,36 | -1,68% | 9,30 | 9,51 | 9,34 | 9,35 | 9,37 | 2.377 | 31.049.781 |
| 26/2/2026 | 9,61 | 9,52 | -1,55% | 9,41 | 9,65 | 9,49 | 9,49 | 9,52 | 1.648 | 20.485.489 |
| 25/2/2026 | 9,58 | 9,67 | +1,26% | 9,50 | 9,68 | 9,59 | 9,60 | 9,67 | 1.704 | 19.053.557 |
| 24/2/2026 | 9,73 | 9,55 | -1,75% | 9,34 | 9,74 | 9,48 | 9,51 | 9,55 | 3.172 | 41.526.678 |
| 23/2/2026 | 9,69 | 9,72 | -0,10% | 9,64 | 9,81 | 9,69 | 9,69 | 9,73 | 1.390 | 18.969.864 |
| 20/2/2026 | 9,70 | 9,73 | +0,10% | 9,56 | 9,76 | 9,64 | 9,70 | 9,74 | 1.686 | 21.082.404 |
| 19/2/2026 | 9,70 | 9,72 | +0,52% | 9,60 | 9,74 | 9,66 | 9,68 | 9,74 | 1.637 | 20.979.286 |
| 18/2/2026 | 9,72 | 9,67 | -0,31% | 9,60 | 9,72 | 9,65 | 9,67 | 9,71 | 1.376 | 15.896.679 |
| 13/2/2026 | 10,00 | 9,70 | -5,64% | 9,57 | 10,00 | 9,71 | 9,70 | 9,77 | 2.194 | 32.113.452 |
| 11/2/2026 | 9,92 | 10,28 | +3,73% | 9,92 | 10,40 | 10,13 | 10,22 | 10,28 | 2.278 | 60.028.300 |
| 10/2/2026 | 9,90 | 9,91 | -1,00% | 9,83 | 9,95 | 9,88 | 9,90 | 9,91 | 1.215 | 18.026.808 |
| 9/2/2026 | 9,90 | 10,01 | +1,93% | 9,86 | 10,01 | 9,94 | 9,93 | 10,01 | 1.525 | 20.545.634 |
| 6/2/2026 | 9,85 | 9,82 | -1,21% | 9,76 | 9,92 | 9,82 | 9,82 | 9,90 | 1.400 | 17.835.799 |
| 5/2/2026 | 10,05 | 9,94 | -1,19% | 9,80 | 10,08 | 9,91 | 9,86 | 9,94 | 1.589 | 23.328.683 |
| 4/2/2026 | 10,24 | 10,06 | -2,33% | 9,92 | 10,28 | 10,09 | 10,01 | 10,06 | 1.214 | 19.455.242 |
| 3/2/2026 | 10,01 | 10,30 | +2,90% | 10,00 | 10,31 | 10,21 | 10,25 | 10,30 | 1.673 | 26.464.057 |
| 2/2/2026 | 9,87 | 10,01 | +1,73% | 9,86 | 10,06 | 9,97 | 10,00 | 10,01 | 1.697 | 27.699.682 |
| 30/1/2026 | 9,99 | 9,84 | -2,09% | 9,81 | 10,00 | 9,89 | 9,84 | 9,90 | 2.198 | 30.080.402 |
| 29/1/2026 | 10,54 | 10,05 | -4,47% | 9,98 | 10,60 | 10,17 | 10,01 | 10,05 | 2.132 | 35.842.574 |
| 28/1/2026 | 10,41 | 10,52 | +0,29% | 10,38 | 10,67 | 10,51 | 10,48 | 10,52 | 1.740 | 31.275.684 |
| 27/1/2026 | 10,11 | 10,49 | +4,17% | 10,11 | 10,50 | 10,36 | 10,46 | 10,49 | 2.104 | 36.307.796 |
| 26/1/2026 | 10,28 | 10,07 | -0,98% | 10,06 | 10,33 | 10,19 | 10,07 | 10,11 | 2.043 | 32.358.831 |
| 23/1/2026 | 10,15 | 10,17 | -0,68% | 9,91 | 10,33 | 10,08 | 10,17 | 10,26 | 1.910 | 33.393.853 |
| 22/1/2026 | 9,91 | 10,24 | +3,64% | 9,90 | 10,38 | 10,18 | 10,10 | 10,24 | 2.030 | 37.369.648 |
| 21/1/2026 | 9,70 | 9,88 | +2,07% | 9,57 | 9,89 | 9,71 | 9,85 | 9,88 | 1.640 | 27.500.847 |
| 20/1/2026 | 9,64 | 9,68 | +0,31% | 9,49 | 9,68 | 9,59 | 9,67 | 9,68 | 1.174 | 19.811.236 |
| 19/1/2026 | 9,62 | 9,65 | +0,21% | 9,55 | 9,65 | 9,59 | 9,63 | 9,65 | 1.334 | 18.723.683 |
| 16/1/2026 | 9,73 | 9,63 | -0,93% | 9,60 | 9,75 | 9,65 | 9,63 | 9,66 | 1.193 | 16.525.327 |
| 15/1/2026 | 9,70 | 9,72 | +0,21% | 9,60 | 9,75 | 9,68 | 9,70 | 9,72 | 1.497 | 19.827.336 |
| 14/1/2026 | 9,47 | 9,70 | +2,54% | 9,28 | 9,70 | 9,51 | 9,64 | 9,70 | 1.750 | 26.397.072 |
| 13/1/2026 | 9,20 | 9,46 | +1,72% | 9,17 | 9,57 | 9,37 | 9,36 | 9,46 | 2.513 | 30.081.473 |
| 12/1/2026 | 9,15 | 9,30 | +1,53% | 9,09 | 9,32 | 9,22 | 9,30 | 9,31 | 1.671 | 20.567.585 |
| 9/1/2026 | 9,22 | 9,16 | +0,11% | 9,14 | 9,26 | 9,21 | 9,16 | 9,23 | 1.253 | 18.027.040 |
| 8/1/2026 | 9,31 | 9,15 | -1,19% | 9,09 | 9,34 | 9,18 | 9,15 | 9,18 | 1.446 | 21.097.579 |
| 7/1/2026 | 9,23 | 9,26 | 0,00% | 9,08 | 9,30 | 9,19 | 9,21 | 9,26 | 1.730 | 22.058.181 |
| 6/1/2026 | 9,07 | 9,26 | +1,98% | 8,91 | 9,29 | 9,10 | 9,22 | 9,26 | 2.295 | 28.026.742 |
| 5/1/2026 | 8,95 | 9,08 | +1,00% | 8,89 | 9,09 | 8,99 | 9,02 | 9,08 | 2.117 | 25.585.666 |
| 2/1/2026 | 9,00 | 8,99 | -0,33% | 8,92 | 9,05 | 8,98 | 8,99 | 9,04 | 1.844 | 23.772.556 |
| 30/12/2025 | 8,96 | 9,02 | +1,01% | 8,93 | 9,03 | 8,97 | 9,00 | 9,02 | 1.868 | 24.191.036 |
| 29/12/2025 | 9,12 | 8,93 | -1,98% | 8,88 | 9,16 | 8,97 | 8,93 | 8,94 | 2.640 | 31.237.034 |
| 26/12/2025 | 9,08 | 9,11 | +0,22% | 9,01 | 9,12 | 9,05 | 9,08 | 9,11 | 2.499 | 40.455.409 |
| 23/12/2025 | 9,13 | 9,09 | -0,33% | 9,00 | 9,18 | 9,04 | 9,08 | 9,09 | 2.533 | 33.837.032 |
| 22/12/2025 | 9,04 | 9,12 | +1,67% | 8,91 | 9,21 | 9,05 | 9,09 | 9,12 | 2.708 | 35.095.873 |
| 19/12/2025 | 9,20 | 8,97 | -25,44% | 8,93 | 9,50 | 9,01 | 8,97 | 8,99 | 4.270 | 52.955.613 |
| 18/12/2025 | 11,92 | 12,03 | +1,95% | 11,82 | 12,05 | 11,94 | 12,00 | 12,03 | 2.668 | 44.085.153 |
| 17/12/2025 | 11,92 | 11,80 | -1,26% | 11,76 | 11,98 | 11,85 | 11,80 | 11,84 | 1.686 | 27.867.798 |
| 16/12/2025 | 11,75 | 11,95 | +1,36% | 11,66 | 12,03 | 11,86 | 11,93 | 11,95 | 2.047 | 31.636.167 |
| 15/12/2025 | 11,53 | 11,79 | +2,34% | 11,50 | 11,80 | 11,59 | 11,69 | 11,79 | 1.432 | 23.156.493 |
| 12/12/2025 | 11,46 | 11,52 | +0,79% | 11,38 | 11,59 | 11,49 | 11,45 | 11,52 | 1.554 | 19.740.086 |
| 11/12/2025 | 11,27 | 11,43 | +0,88% | 11,23 | 11,58 | 11,43 | 11,43 | 11,56 | 1.054 | 17.806.436 |
| 10/12/2025 | 11,15 | 11,33 | +1,80% | 10,97 | 11,43 | 11,28 | 11,33 | 11,40 | 1.416 | 16.467.839 |
| 9/12/2025 | 11,08 | 11,13 | +1,37% | 10,94 | 11,18 | 11,06 | 11,11 | 11,13 | 832 | 14.867.826 |
| 8/12/2025 | 11,01 | 10,98 | -1,35% | 10,98 | 11,23 | 11,10 | 10,98 | 11,03 | 1.082 | 15.683.335 |
| 5/12/2025 | 11,44 | 11,13 | -2,37% | 11,01 | 11,46 | 11,25 | 11,05 | 11,13 | 1.163 | 15.923.603 |
| 4/12/2025 | 11,39 | 11,40 | +0,80% | 11,26 | 11,47 | 11,39 | 11,38 | 11,40 | 989 | 15.499.507 |
| 3/12/2025 | 11,02 | 11,31 | +2,54% | 11,02 | 11,40 | 11,21 | 11,31 | 11,34 | 1.604 | 23.075.847 |
| 2/12/2025 | 10,93 | 11,03 | -0,54% | 10,93 | 11,12 | 11,03 | 11,02 | 11,03 | 1.043 | 13.911.127 |
| 1/12/2025 | 11,08 | 11,09 | +0,27% | 10,90 | 11,10 | 11,02 | 11,02 | 11,09 | 1.217 | 19.101.866 |
| 28/11/2025 | 11,03 | 11,06 | 0,00% | 10,36 | 11,10 | 10,94 | 10,99 | 11,06 | 1.542 | 26.969.417 |
| 27/11/2025 | 11,08 | 11,06 | -0,36% | 10,97 | 11,10 | 11,02 | 11,02 | 11,06 | 1.249 | 20.939.579 |
| 26/11/2025 | 10,82 | 11,10 | +3,06% | 10,70 | 11,13 | 11,05 | 11,08 | 11,10 | 1.203 | 19.825.188 |
| 25/11/2025 | 10,67 | 10,77 | -0,09% | 10,64 | 10,90 | 10,80 | 10,77 | 10,87 | 1.002 | 14.405.812 |
| 24/11/2025 | 10,58 | 10,78 | +1,13% | 10,58 | 10,78 | 10,69 | 10,77 | 10,78 | 1.076 | 16.074.657 |
| 21/11/2025 | 10,51 | 10,66 | +1,23% | 10,45 | 10,66 | 10,54 | 10,57 | 10,66 | 989 | 13.688.238 |
| 19/11/2025 | 10,70 | 10,53 | -1,86% | 10,53 | 10,73 | 10,60 | 10,53 | 10,59 | 937 | 12.001.528 |
| 18/11/2025 | 10,61 | 10,73 | +0,28% | 10,60 | 10,73 | 10,67 | 10,67 | 10,73 | 798 | 11.285.295 |
| 17/11/2025 | 10,77 | 10,70 | -1,02% | 10,56 | 10,82 | 10,66 | 10,69 | 10,70 | 1.288 | 19.013.811 |
| 14/11/2025 | 10,80 | 10,81 | 0,00% | 10,75 | 10,87 | 10,79 | 10,79 | 10,81 | 948 | 14.235.967 |
| 13/11/2025 | 10,94 | 10,81 | -1,10% | 10,78 | 11,10 | 10,92 | 10,81 | 10,85 | 976 | 16.277.385 |
| 12/11/2025 | 10,90 | 10,93 | +0,37% | 10,89 | 11,04 | 10,96 | 10,93 | 10,96 | 1.095 | 15.403.152 |
| 11/11/2025 | 11,05 | 10,89 | -1,27% | 10,88 | 11,11 | 10,97 | 10,89 | 10,99 | 1.578 | 21.769.854 |
| 10/11/2025 | 11,05 | 11,03 | -0,81% | 11,00 | 11,18 | 11,09 | 11,03 | 11,11 | 1.347 | 20.253.757 |
| 7/11/2025 | 11,07 | 11,12 | +0,45% | 10,95 | 11,17 | 11,05 | 11,07 | 11,12 | 1.069 | 16.964.292 |
| 6/11/2025 | 11,08 | 11,07 | -1,25% | 11,06 | 11,29 | 11,15 | 11,07 | 11,15 | 1.225 | 22.010.257 |
| 5/11/2025 | 10,87 | 11,21 | +3,60% | 10,82 | 11,21 | 11,03 | 11,10 | 11,21 | 1.276 | 24.404.019 |
| 4/11/2025 | 10,75 | 10,82 | -0,55% | 10,74 | 10,93 | 10,84 | 10,82 | 10,88 | 1.039 | 14.982.018 |
| 3/11/2025 | 11,04 | 10,88 | -1,00% | 10,76 | 11,05 | 10,87 | 10,88 | 10,89 | 1.608 | 26.260.381 |
| 31/10/2025 | 10,81 | 10,99 | +1,20% | 10,59 | 11,04 | 10,87 | 10,98 | 10,99 | 1.437 | 22.665.315 |
| 30/10/2025 | 10,91 | 10,86 | -1,72% | 10,78 | 11,08 | 10,89 | 10,79 | 10,86 | 1.299 | 17.701.748 |
| 29/10/2025 | 10,61 | 11,05 | +4,94% | 10,60 | 11,06 | 10,85 | 10,92 | 11,05 | 1.740 | 33.173.058 |
| 28/10/2025 | 10,37 | 10,53 | +1,06% | 10,37 | 10,69 | 10,58 | 10,53 | 10,61 | 1.251 | 19.437.390 |
| 27/10/2025 | 10,45 | 10,42 | -0,10% | 10,36 | 10,58 | 10,47 | 10,42 | 10,45 | 1.172 | 17.319.038 |
| 24/10/2025 | 10,47 | 10,43 | -0,19% | 10,43 | 10,65 | 10,51 | 10,43 | 10,47 | 906 | 12.987.865 |
| 23/10/2025 | 10,32 | 10,45 | 0,00% | 10,32 | 10,54 | 10,47 | 10,45 | 10,48 | 827 | 14.403.698 |
| 22/10/2025 | 10,51 | 10,45 | -0,95% | 10,34 | 10,62 | 10,42 | 10,35 | 10,45 | 1.021 | 13.778.624 |
| 21/10/2025 | 10,39 | 10,55 | +0,38% | 10,39 | 10,67 | 10,56 | 10,54 | 10,55 | 1.019 | 19.234.406 |
| 20/10/2025 | 10,26 | 10,51 | +1,84% | 10,26 | 10,57 | 10,46 | 10,48 | 10,51 | 1.661 | 22.444.356 |
| 17/10/2025 | 10,18 | 10,32 | +1,08% | 10,12 | 10,49 | 10,36 | 10,32 | 10,34 | 1.101 | 18.066.151 |
| 16/10/2025 | 10,26 | 10,21 | -0,97% | 10,13 | 10,33 | 10,22 | 10,21 | 10,24 | 946 | 13.508.373 |
| 15/10/2025 | 10,11 | 10,31 | 0,00% | 10,11 | 10,43 | 10,32 | 10,31 | 10,40 | 1.269 | 19.285.977 |
| 14/10/2025 | 10,21 | 10,31 | +0,68% | 10,13 | 10,31 | 10,24 | 10,23 | 10,31 | 1.082 | 15.843.506 |
| 13/10/2025 | 10,11 | 10,24 | +2,30% | 10,11 | 10,37 | 10,25 | 10,24 | 10,27 | 1.496 | 26.417.276 |
| 10/10/2025 | 10,10 | 10,01 | -0,69% | 9,98 | 10,15 | 10,06 | 10,01 | 10,04 | 938 | 16.738.352 |
| 9/10/2025 | 9,94 | 10,08 | +0,60% | 9,94 | 10,19 | 10,10 | 10,08 | 10,14 | 1.122 | 16.897.544 |
| 8/10/2025 | 9,85 | 10,02 | +1,52% | 9,84 | 10,11 | 10,03 | 10,02 | 10,07 | 1.322 | 22.702.759 |
| 7/10/2025 | 9,94 | 9,87 | -1,40% | 9,84 | 10,04 | 9,91 | 9,87 | 9,88 | 1.373 | 16.818.877 |
| 6/10/2025 | 10,01 | 10,01 | 0,00% | 9,86 | 10,09 | 9,96 | 9,97 | 10,01 | 1.365 | 19.849.833 |
| 3/10/2025 | 9,80 | 10,01 | +1,52% | 9,80 | 10,14 | 10,01 | 10,00 | 10,06 | 1.700 | 26.184.861 |
| 2/10/2025 | 9,75 | 9,86 | +0,72% | 9,62 | 9,89 | 9,75 | 9,86 | 9,87 | 1.276 | 19.166.768 |
| 1/10/2025 | 9,57 | 9,79 | +3,27% | 9,57 | 9,80 | 9,70 | 9,76 | 9,79 | 1.677 | 21.132.599 |
| 30/9/2025 | 9,62 | 9,48 | -1,15% | 9,47 | 9,72 | 9,55 | 9,48 | 9,51 | 1.210 | 14.428.764 |
| 29/9/2025 | 9,55 | 9,59 | +1,05% | 9,54 | 9,73 | 9,66 | 9,58 | 9,59 | 1.168 | 15.348.313 |
| 26/9/2025 | 9,51 | 9,49 | +0,11% | 9,46 | 9,57 | 9,51 | 9,48 | 9,49 | 733 | 9.850.011 |
| 25/9/2025 | 9,60 | 9,48 | -1,35% | 9,48 | 9,63 | 9,53 | 9,48 | 9,52 | 1.117 | 12.738.876 |
| 24/9/2025 | 9,68 | 9,61 | -0,93% | 9,54 | 9,71 | 9,59 | 9,59 | 9,61 | 1.069 | 13.156.625 |
| 23/9/2025 | 9,55 | 9,70 | +1,36% | 9,51 | 9,88 | 9,72 | 9,66 | 9,70 | 1.425 | 19.657.236 |
| 22/9/2025 | 9,52 | 9,57 | -0,62% | 9,41 | 9,57 | 9,47 | 9,51 | 9,57 | 1.298 | 14.569.520 |
| 19/9/2025 | 9,58 | 9,63 | -0,21% | 9,48 | 9,66 | 9,56 | 9,58 | 9,63 | 1.075 | 13.636.392 |
| 18/9/2025 | 9,57 | 9,65 | +0,73% | 9,50 | 9,65 | 9,59 | 9,59 | 9,65 | 910 | 12.291.798 |
| 17/9/2025 | 9,50 | 9,58 | +0,63% | 9,43 | 9,70 | 9,57 | 9,58 | 9,64 | 1.441 | 19.067.699 |
| 16/9/2025 | 9,51 | 9,52 | +0,21% | 9,44 | 9,57 | 9,49 | 9,50 | 9,52 | 1.367 | 15.448.555 |
| 15/9/2025 | 9,27 | 9,50 | +1,39% | 9,18 | 9,51 | 9,39 | 9,47 | 9,50 | 1.597 | 22.268.013 |
| 12/9/2025 | 9,59 | 9,37 | -2,09% | 9,24 | 9,59 | 9,38 | 9,28 | 9,37 | 2.166 | 23.703.563 |
| 11/9/2025 | 9,54 | 9,57 | -0,31% | 9,46 | 9,64 | 9,56 | 9,57 | 9,63 | 946 | 13.170.418 |
| 10/9/2025 | 9,71 | 9,60 | -1,44% | 9,54 | 9,75 | 9,62 | 9,60 | 9,61 | 1.185 | 14.120.656 |
| 9/9/2025 | 9,72 | 9,74 | -1,02% | 9,66 | 9,92 | 9,76 | 9,71 | 9,75 | 1.402 | 15.311.940 |
| 8/9/2025 | 9,73 | 9,84 | +2,29% | 9,61 | 9,91 | 9,78 | 9,83 | 9,84 | 2.720 | 24.901.282 |
| 5/9/2025 | 9,54 | 9,62 | +1,05% | 9,52 | 9,71 | 9,63 | 9,62 | 9,68 | 1.407 | 20.355.747 |
| 4/9/2025 | 9,39 | 9,52 | +1,49% | 9,30 | 9,53 | 9,42 | 9,49 | 9,52 | 1.070 | 13.292.433 |
| 3/9/2025 | 9,51 | 9,38 | -0,42% | 9,28 | 9,55 | 9,36 | 9,38 | 9,40 | 1.349 | 14.991.887 |
| 2/9/2025 | 9,46 | 9,42 | -0,42% | 9,34 | 9,51 | 9,43 | 9,42 | 9,47 | 1.452 | 24.866.961 |
| 1/9/2025 | 9,49 | 9,46 | -0,32% | 9,34 | 9,51 | 9,43 | 9,46 | 9,51 | 1.514 | 22.989.517 |
| 29/8/2025 | 9,46 | 9,49 | +0,64% | 9,38 | 9,54 | 9,45 | 9,43 | 9,49 | 1.378 | 15.687.007 |
| 28/8/2025 | 9,43 | 9,43 | -0,11% | 9,39 | 9,58 | 9,46 | 9,42 | 9,43 | 1.592 | 18.126.295 |
| 27/8/2025 | 9,45 | 9,44 | +0,96% | 9,24 | 9,48 | 9,34 | 9,42 | 9,44 | 1.389 | 16.813.270 |
| 26/8/2025 | 9,22 | 9,35 | -0,32% | 9,21 | 9,50 | 9,32 | 9,28 | 9,35 | 1.204 | 15.012.966 |
| 25/8/2025 | 9,18 | 9,38 | +2,29% | 9,16 | 9,46 | 9,35 | 9,36 | 9,38 | 1.713 | 21.982.628 |
| 22/8/2025 | 8,99 | 9,17 | +3,15% | 8,85 | 9,17 | 9,06 | 9,12 | 9,17 | 1.305 | 15.118.218 |
| 21/8/2025 | 8,99 | 8,89 | -0,89% | 8,80 | 9,03 | 8,86 | 8,89 | 8,90 | 2.513 | 34.484.825 |
| 20/8/2025 | 8,98 | 8,97 | -1,43% | 8,94 | 9,12 | 9,01 | 8,95 | 8,97 | 1.760 | 20.657.197 |
| 19/8/2025 | 9,18 | 9,10 | -0,76% | 8,96 | 9,18 | 9,02 | 9,05 | 9,10 | 2.604 | 25.629.904 |
| 18/8/2025 | 9,05 | 9,17 | +0,77% | 9,05 | 9,24 | 9,15 | 9,16 | 9,17 | 2.081 | 59.969.118 |
| 15/8/2025 | 9,10 | 9,10 | -0,11% | 9,00 | 9,18 | 9,04 | 9,06 | 9,10 | 1.078 | 11.948.989 |
| 14/8/2025 | 9,19 | 9,11 | -0,11% | 8,84 | 9,19 | 9,03 | 9,09 | 9,11 | 1.771 | 23.268.755 |
| 13/8/2025 | 9,14 | 9,12 | -0,22% | 9,03 | 9,19 | 9,10 | 9,12 | 9,19 | 2.635 | 39.302.800 |
| 12/8/2025 | 9,15 | 9,14 | +0,33% | 9,09 | 9,21 | 9,14 | 9,13 | 9,14 | 3.135 | 73.653.240 |
| 11/8/2025 | 9,12 | 9,11 | -0,44% | 9,08 | 9,23 | 9,12 | 9,11 | 9,12 | 1.281 | 17.955.234 |
| 8/8/2025 | 9,05 | 9,15 | +1,67% | 8,95 | 9,17 | 9,07 | 9,15 | 9,17 | 1.141 | 15.648.589 |
| 7/8/2025 | 8,97 | 9,00 | +0,67% | 8,95 | 9,07 | 9,02 | 9,00 | 9,03 | 1.267 | 15.840.980 |
| 6/8/2025 | 9,11 | 8,94 | -1,11% | 8,87 | 9,12 | 8,98 | 8,90 | 8,94 | 1.827 | 20.785.953 |
| 5/8/2025 | 9,04 | 9,04 | +0,22% | 9,00 | 9,12 | 9,03 | 9,02 | 9,04 | 1.378 | 14.443.535 |
| 4/8/2025 | 8,99 | 9,02 | 0,00% | 8,99 | 9,20 | 9,08 | 9,02 | 9,07 | 1.524 | 19.185.295 |
| 1/8/2025 | 9,38 | 9,02 | -4,55% | 8,93 | 9,44 | 9,04 | 9,00 | 9,02 | 3.294 | 37.924.679 |
| 31/7/2025 | 9,40 | 9,45 | -1,05% | 9,13 | 9,45 | 9,33 | 9,36 | 9,45 | 1.088 | 13.789.586 |
| 30/7/2025 | 9,27 | 9,55 | +2,69% | 9,25 | 9,55 | 9,44 | 9,51 | 9,55 | 1.192 | 14.995.189 |
| 29/7/2025 | 9,36 | 9,30 | -0,75% | 9,16 | 9,41 | 9,25 | 9,29 | 9,30 | 1.226 | 15.202.203 |
| 28/7/2025 | 9,42 | 9,37 | -2,40% | 9,31 | 9,63 | 9,42 | 9,37 | 9,39 | 1.268 | 17.731.246 |
| 25/7/2025 | 9,61 | 9,60 | +0,10% | 9,48 | 9,67 | 9,54 | 9,55 | 9,60 | 897 | 11.003.855 |
| 24/7/2025 | 9,45 | 9,59 | -0,62% | 9,45 | 9,70 | 9,60 | 9,59 | 9,64 | 1.138 | 16.012.493 |
| 23/7/2025 | 9,35 | 9,65 | +2,55% | 9,35 | 9,70 | 9,60 | 9,62 | 9,65 | 1.625 | 21.260.582 |
| 22/7/2025 | 9,34 | 9,41 | +1,18% | 9,31 | 9,52 | 9,41 | 9,35 | 9,41 | 1.277 | 20.247.390 |
| 21/7/2025 | 8,98 | 9,30 | +3,33% | 8,92 | 9,31 | 9,21 | 9,27 | 9,30 | 1.440 | 19.543.428 |
| 18/7/2025 | 9,11 | 9,00 | -1,10% | 8,90 | 9,11 | 8,97 | 8,99 | 9,00 | 1.727 | 19.654.536 |
| 17/7/2025 | 9,27 | 9,10 | -0,55% | 9,03 | 9,30 | 9,09 | 9,10 | 9,12 | 1.447 | 16.859.019 |
| 16/7/2025 | 9,21 | 9,15 | -1,40% | 9,07 | 9,25 | 9,14 | 9,13 | 9,15 | 1.447 | 18.051.537 |
| 15/7/2025 | 9,32 | 9,28 | -0,54% | 9,17 | 9,32 | 9,23 | 9,24 | 9,28 | 1.407 | 16.484.458 |
| 14/7/2025 | 9,32 | 9,33 | -0,74% | 9,28 | 9,48 | 9,37 | 9,33 | 9,35 | 1.337 | 16.297.848 |
| 11/7/2025 | 9,45 | 9,40 | -0,53% | 9,25 | 9,46 | 9,32 | 9,35 | 9,40 | 1.220 | 14.834.459 |
| 10/7/2025 | 9,22 | 9,45 | +1,07% | 9,20 | 9,68 | 9,54 | 9,45 | 9,50 | 1.753 | 25.454.867 |
| 9/7/2025 | 9,45 | 9,35 | -0,74% | 9,35 | 9,50 | 9,41 | 9,35 | 9,37 | 1.173 | 12.590.190 |
| 8/7/2025 | 9,50 | 9,42 | -0,11% | 9,38 | 9,51 | 9,46 | 9,42 | 9,46 | 1.623 | 18.844.315 |
| 7/7/2025 | 9,37 | 9,43 | +0,64% | 9,28 | 9,47 | 9,38 | 9,41 | 9,43 | 1.590 | 20.541.053 |
| 4/7/2025 | 9,35 | 9,37 | -0,43% | 9,33 | 9,43 | 9,37 | 9,37 | 9,39 | 1.092 | 13.341.153 |
| 3/7/2025 | 9,22 | 9,41 | +1,62% | 9,22 | 9,54 | 9,42 | 9,40 | 9,41 | 1.565 | 21.101.240 |
| 2/7/2025 | 8,92 | 9,26 | +3,70% | 8,92 | 9,39 | 9,24 | 9,22 | 9,26 | 2.141 | 26.170.582 |
| 1/7/2025 | 8,92 | 8,93 | -0,22% | 8,82 | 9,05 | 8,87 | 8,93 | 8,94 | 2.123 | 23.731.100 |
| 30/6/2025 | 8,83 | 8,95 | +1,13% | 8,71 | 8,95 | 8,84 | 8,94 | 8,95 | 1.965 | 21.838.751 |
| 27/6/2025 | 9,00 | 8,85 | -1,45% | 8,76 | 9,00 | 8,82 | 8,80 | 8,85 | 1.591 | 16.997.078 |
| 26/6/2025 | 8,77 | 8,98 | +2,63% | 8,76 | 8,98 | 8,93 | 8,95 | 8,98 | 1.189 | 12.396.493 |
| 25/6/2025 | 9,01 | 8,75 | -2,78% | 8,72 | 9,01 | 8,77 | 8,74 | 8,75 | 2.189 | 20.948.812 |
| 24/6/2025 | 8,94 | 9,00 | +0,45% | 8,92 | 9,08 | 8,98 | 8,94 | 9,00 | 1.364 | 15.272.070 |
| 23/6/2025 | 8,90 | 8,96 | +0,56% | 8,83 | 8,96 | 8,88 | 8,91 | 8,96 | 1.826 | 18.589.451 |
| 20/6/2025 | 9,15 | 8,91 | -2,52% | 8,90 | 9,20 | 8,98 | 8,91 | 8,93 | 2.219 | 23.893.439 |
| 18/6/2025 | 9,17 | 9,14 | -0,33% | 9,14 | 9,28 | 9,21 | 9,14 | 9,18 | 1.055 | 12.597.091 |
| 17/6/2025 | 9,25 | 9,17 | -1,71% | 9,12 | 9,29 | 9,18 | 9,17 | 9,18 | 1.346 | 16.801.088 |
| 16/6/2025 | 9,26 | 9,33 | +1,19% | 9,26 | 9,38 | 9,32 | 9,30 | 9,33 | 1.642 | 17.765.801 |
| 13/6/2025 | 9,17 | 9,22 | -0,97% | 9,14 | 9,30 | 9,21 | 9,22 | 9,24 | 1.355 | 14.130.268 |
| 12/6/2025 | 9,25 | 9,31 | +0,11% | 9,17 | 9,34 | 9,24 | 9,29 | 9,31 | 1.392 | 17.835.332 |
| 11/6/2025 | 9,69 | 9,30 | -3,43% | 9,24 | 9,69 | 9,35 | 9,30 | 9,31 | 1.959 | 26.881.798 |
| 10/6/2025 | 9,72 | 9,63 | -1,23% | 9,60 | 9,81 | 9,72 | 9,63 | 9,67 | 1.526 | 22.378.635 |
| 9/6/2025 | 9,19 | 9,75 | +4,84% | 9,16 | 9,78 | 9,60 | 9,74 | 9,75 | 3.463 | 52.656.391 |
| 6/6/2025 | 9,17 | 9,30 | +1,42% | 9,15 | 9,31 | 9,24 | 9,23 | 9,30 | 1.656 | 22.192.091 |
| 5/6/2025 | 8,89 | 9,17 | +3,27% | 8,88 | 9,32 | 9,20 | 9,16 | 9,17 | 2.282 | 34.215.944 |
| 4/6/2025 | 8,95 | 8,88 | 0,00% | 8,82 | 9,02 | 8,91 | 8,87 | 8,88 | 1.676 | 23.605.774 |
| 3/6/2025 | 8,80 | 8,88 | +1,37% | 8,69 | 8,94 | 8,79 | 8,85 | 8,88 | 2.281 | 26.996.928 |
| 2/6/2025 | 8,51 | 8,76 | +4,78% | 8,51 | 8,92 | 8,78 | 8,76 | 8,78 | 2.961 | 36.391.478 |
| 30/5/2025 | 8,75 | 8,36 | -4,13% | 8,30 | 8,78 | 8,40 | 8,36 | 8,37 | 4.386 | 49.958.174 |
| 29/5/2025 | 8,69 | 8,72 | -0,34% | 8,68 | 8,86 | 8,74 | 8,72 | 8,74 | 1.409 | 16.070.200 |
| 28/5/2025 | 8,84 | 8,75 | -1,57% | 8,68 | 8,90 | 8,73 | 8,74 | 8,75 | 1.883 | 21.314.609 |
| 27/5/2025 | 8,59 | 8,89 | +3,25% | 8,59 | 8,90 | 8,79 | 8,85 | 8,89 | 1.906 | 20.352.985 |
| 26/5/2025 | 8,51 | 8,61 | +1,29% | 8,50 | 8,61 | 8,57 | 8,59 | 8,61 | 1.445 | 14.835.567 |
| 23/5/2025 | 8,47 | 8,50 | -1,16% | 8,39 | 8,55 | 8,48 | 8,50 | 8,51 | 1.836 | 18.292.163 |
| 22/5/2025 | 8,59 | 8,60 | +0,58% | 8,49 | 8,63 | 8,54 | 8,50 | 8,60 | 1.966 | 21.051.016 |
| 21/5/2025 | 8,62 | 8,55 | -0,47% | 8,50 | 8,67 | 8,55 | 8,54 | 8,55 | 2.365 | 23.152.742 |
| 20/5/2025 | 8,63 | 8,59 | -1,15% | 8,54 | 8,73 | 8,59 | 8,59 | 8,60 | 3.250 | 31.883.119 |
| 19/5/2025 | 8,70 | 8,69 | -0,23% | 8,60 | 8,79 | 8,67 | 8,64 | 8,69 | 2.379 | 28.138.712 |
| 16/5/2025 | 8,68 | 8,71 | +0,46% | 8,56 | 8,71 | 8,63 | 8,71 | 8,72 | 1.879 | 24.418.678 |
| 15/5/2025 | 8,65 | 8,67 | +0,23% | 8,60 | 8,71 | 8,64 | 8,65 | 8,67 | 2.496 | 45.794.162 |
| 14/5/2025 | 8,67 | 8,65 | 0,00% | 8,54 | 8,69 | 8,59 | 8,61 | 8,65 | 2.086 | 42.517.763 |
| 13/5/2025 | 8,42 | 8,65 | +2,13% | 8,37 | 8,65 | 8,58 | 8,63 | 8,65 | 2.072 | 31.083.980 |
| 12/5/2025 | 8,38 | 8,47 | +2,67% | 8,30 | 8,58 | 8,45 | 8,41 | 8,47 | 2.521 | 32.984.592 |
| 9/5/2025 | 8,36 | 8,25 | -1,55% | 8,08 | 8,38 | 8,17 | 8,25 | 8,26 | 3.118 | 34.915.031 |
| 8/5/2025 | 8,26 | 8,38 | +2,44% | 8,22 | 8,42 | 8,35 | 8,38 | 8,41 | 3.231 | 86.439.506 |
| 7/5/2025 | 8,30 | 8,18 | -1,09% | 8,10 | 8,35 | 8,17 | 8,16 | 8,18 | 4.134 | 43.533.336 |
| 6/5/2025 | 8,27 | 8,27 | -0,72% | 8,25 | 8,43 | 8,31 | 8,27 | 8,28 | 2.649 | 33.776.942 |
| 5/5/2025 | 8,38 | 8,33 | -0,60% | 8,24 | 8,44 | 8,32 | 8,31 | 8,33 | 3.220 | 36.820.558 |
| 2/5/2025 | 8,53 | 8,38 | -3,57% | 8,35 | 8,54 | 8,42 | 8,38 | 8,42 | 3.119 | 36.607.805 |
| 29/4/2025 | 8,66 | 8,69 | +0,58% | 8,51 | 8,74 | 8,64 | 8,65 | 8,69 | 2.356 | 27.612.580 |
| 28/4/2025 | 8,65 | 8,64 | +0,47% | 8,57 | 8,76 | 8,65 | 8,64 | 8,71 | 2.264 | 26.277.971 |
| 25/4/2025 | 8,63 | 8,60 | -0,58% | 8,51 | 8,63 | 8,56 | 8,59 | 8,60 | 2.117 | 22.381.716 |
| 24/4/2025 | 8,40 | 8,65 | +2,85% | 8,39 | 8,65 | 8,52 | 8,59 | 8,65 | 1.556 | 17.843.441 |
| 23/4/2025 | 8,39 | 8,41 | +1,08% | 8,35 | 8,61 | 8,50 | 8,41 | 8,44 | 2.141 | 25.530.982 |
| 22/4/2025 | 8,30 | 8,32 | +0,36% | 8,19 | 8,37 | 8,26 | 8,32 | 8,34 | 2.934 | 28.679.777 |
| 17/4/2025 | 8,35 | 8,29 | +0,12% | 8,28 | 8,39 | 8,32 | 8,29 | 8,37 | 1.763 | 20.132.284 |
| 16/4/2025 | 8,34 | 8,28 | 0,00% | 8,21 | 8,38 | 8,29 | 8,28 | 8,35 | 1.740 | 21.248.694 |
| 15/4/2025 | 8,40 | 8,28 | -2,01% | 8,26 | 8,45 | 8,32 | 8,28 | 8,35 | 2.543 | 28.122.221 |
| 14/4/2025 | 8,25 | 8,45 | +3,43% | 8,21 | 8,48 | 8,34 | 8,45 | 8,46 | 2.549 | 29.038.648 |
| 11/4/2025 | 8,07 | 8,17 | +2,13% | 8,00 | 8,30 | 8,10 | 8,15 | 8,17 | 2.958 | 32.928.166 |
| 10/4/2025 | 8,34 | 8,00 | -3,96% | 7,91 | 8,34 | 8,02 | 8,00 | 8,04 | 3.494 | 39.200.497 |
| 9/4/2025 | 7,84 | 8,33 | +6,93% | 7,68 | 8,33 | 7,93 | 8,25 | 8,33 | 4.010 | 42.692.978 |
| 8/4/2025 | 8,10 | 7,79 | -2,50% | 7,72 | 8,30 | 7,90 | 7,79 | 7,82 | 6.203 | 80.219.019 |
| 7/4/2025 | 8,35 | 7,99 | -4,77% | 7,86 | 8,36 | 8,05 | 7,99 | 8,05 | 7.762 | 92.941.555 |
| 4/4/2025 | 8,80 | 8,39 | -5,73% | 8,31 | 8,81 | 8,43 | 8,39 | 8,40 | 7.518 | 94.413.130 |
| 3/4/2025 | 9,06 | 8,90 | -2,09% | 8,80 | 9,07 | 8,86 | 8,85 | 8,90 | 5.472 | 73.414.651 |
| 2/4/2025 | 9,24 | 9,09 | -1,30% | 8,94 | 9,24 | 9,01 | 9,08 | 9,09 | 3.463 | 37.010.402 |
| 1/4/2025 | 9,05 | 9,21 | +2,79% | 8,93 | 9,27 | 9,14 | 9,20 | 9,21 | 2.387 | 29.977.924 |
| 31/3/2025 | 9,37 | 8,96 | -5,39% | 8,92 | 9,37 | 9,05 | 8,96 | 8,97 | 5.366 | 63.204.800 |
| 28/3/2025 | 9,65 | 9,47 | -1,76% | 9,28 | 9,65 | 9,38 | 9,38 | 9,47 | 2.488 | 30.287.366 |
| 27/3/2025 | 9,66 | 9,64 | -0,62% | 9,61 | 9,74 | 9,66 | 9,64 | 9,66 | 1.178 | 18.389.556 |
| 26/3/2025 | 9,60 | 9,70 | +0,73% | 9,59 | 9,70 | 9,65 | 9,67 | 9,70 | 1.275 | 17.428.937 |
| 25/3/2025 | 9,52 | 9,63 | +1,90% | 9,50 | 9,66 | 9,59 | 9,62 | 9,63 | 1.444 | 20.109.782 |
| 24/3/2025 | 9,54 | 9,45 | -0,74% | 9,45 | 9,59 | 9,52 | 9,45 | 9,53 | 1.625 | 22.478.435 |
| 21/3/2025 | 9,49 | 9,52 | +0,21% | 9,37 | 9,52 | 9,44 | 9,45 | 9,52 | 2.464 | 28.395.476 |
| 20/3/2025 | 9,54 | 9,50 | -0,42% | 9,45 | 9,60 | 9,51 | 9,50 | 9,51 | 1.927 | 22.883.215 |
| 19/3/2025 | 9,45 | 9,54 | +0,53% | 9,41 | 9,59 | 9,52 | 9,54 | 9,55 | 1.654 | 21.511.427 |
| 18/3/2025 | 9,45 | 9,49 | +0,11% | 9,41 | 9,53 | 9,46 | 9,49 | 9,50 | 2.018 | 24.123.948 |
| 17/3/2025 | 9,40 | 9,48 | +1,28% | 9,26 | 9,50 | 9,37 | 9,45 | 9,49 | 2.733 | 29.514.856 |
| 14/3/2025 | 9,10 | 9,36 | +2,74% | 9,10 | 9,40 | 9,31 | 9,36 | 9,39 | 1.955 | 22.612.636 |
| 13/3/2025 | 9,06 | 9,11 | -0,65% | 8,98 | 9,15 | 9,04 | 9,08 | 9,11 | 2.430 | 24.805.743 |