O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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.

GOAU4F - GERDAU MET - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 10,03 9,64 -3,70% 9,50 10,09 9,80 9,62 9,64 3.100 41.048.089
30/1/2025 9,80 10,01 +2,35% 9,78 10,10 9,99 10,01 10,07 1.863 23.706.227
29/1/2025 9,98 9,78 -1,11% 9,76 9,99 9,86 9,78 9,85 1.914 22.187.078
28/1/2025 9,93 9,89 -0,40% 9,81 9,98 9,89 9,89 9,93 1.711 18.766.863
27/1/2025 9,76 9,93 +1,43% 9,69 9,93 9,87 9,92 9,93 1.945 23.372.564
24/1/2025 9,82 9,79 +0,72% 9,69 9,85 9,77 9,79 9,82 1.667 21.609.789
23/1/2025 9,81 9,72 -1,62% 9,70 9,87 9,77 9,72 9,77 1.620 22.613.028
22/1/2025 10,00 9,88 -1,20% 9,74 10,00 9,86 9,76 9,88 2.445 32.325.670
21/1/2025 9,82 10,00 +1,32% 9,78 10,00 9,90 9,94 10,00 1.909 25.274.112
20/1/2025 9,69 9,87 +1,44% 9,56 9,87 9,70 9,82 9,87 2.390 23.516.858
17/1/2025 9,61 9,73 +1,99% 9,53 9,74 9,65 9,69 9,73 1.846 22.869.728
16/1/2025 9,81 9,54 -3,15% 9,46 9,86 9,57 9,54 9,56 2.930 31.758.351
15/1/2025 9,48 9,85 +4,56% 9,48 9,85 9,70 9,84 9,85 2.155 24.865.012
14/1/2025 9,48 9,42 -1,26% 9,40 9,61 9,46 9,42 9,49 2.047 23.047.625
13/1/2025 9,41 9,54 +0,10% 9,27 9,55 9,39 9,50 9,54 2.786 31.561.762
10/1/2025 9,66 9,53 -1,35% 9,37 9,70 9,46 9,46 9,53 4.067 45.029.012
9/1/2025 9,85 9,66 -0,92% 9,56 9,86 9,65 9,58 9,66 3.841 45.193.166
8/1/2025 9,99 9,75 -2,69% 9,73 10,04 9,83 9,75 9,82 3.675 42.881.415
7/1/2025 10,07 10,02 -0,79% 9,92 10,30 10,05 10,02 10,03 3.337 31.110.624
6/1/2025 9,85 10,10 +3,48% 9,75 10,17 10,02 10,08 10,10 2.573 32.821.509
3/1/2025 10,11 9,76 -2,89% 9,76 10,12 9,89 9,76 9,77 5.437 65.151.622
2/1/2025 10,31 10,05 -2,33% 10,02 10,32 10,11 10,05 10,09 3.150 37.121.540
30/12/2024 10,32 10,29 -0,87% 10,11 10,40 10,22 10,24 10,29 2.788 33.400.510
27/12/2024 10,68 10,38 -2,63% 10,25 10,71 10,34 10,30 10,38 3.059 31.744.999
26/12/2024 10,62 10,66 +0,57% 10,45 10,66 10,56 10,60 10,66 2.136 28.544.714
23/12/2024 11,06 10,60 -5,02% 10,58 11,16 10,79 10,60 10,69 2.484 33.861.675
20/12/2024 11,00 11,16 +1,27% 10,73 11,16 10,90 11,03 11,16 2.728 30.254.229
19/12/2024 11,05 11,02 -1,43% 10,95 11,16 11,04 11,00 11,02 1.960 24.825.485
18/12/2024 11,38 11,18 -3,20% 10,98 11,54 11,24 11,02 11,18 2.121 32.271.017
17/12/2024 11,36 11,55 +1,67% 11,30 11,59 11,49 11,47 11,55 2.696 34.660.020
16/12/2024 11,20 11,36 +0,71% 11,15 11,48 11,38 11,36 11,42 2.230 29.296.804
13/12/2024 11,52 11,28 -3,18% 11,28 11,62 11,47 11,28 11,40 1.644 22.433.306
12/12/2024 11,64 11,65 -0,43% 11,53 11,73 11,62 11,60 11,66 1.853 25.199.853
11/12/2024 11,81 11,70 -1,76% 11,63 11,93 11,76 11,70 11,82 1.860 28.050.286
10/12/2024 11,91 11,91 +0,17% 11,83 11,98 11,88 11,86 11,91 1.539 29.226.820
9/12/2024 11,58 11,89 +3,21% 11,58 11,96 11,82 11,80 11,89 2.123 42.780.322
6/12/2024 11,66 11,52 -0,17% 11,48 11,74 11,60 11,52 11,61 1.843 27.548.520
5/12/2024 11,48 11,54 +0,09% 11,48 11,70 11,62 11,54 11,69 1.630 28.700.605
4/12/2024 11,68 11,53 -1,45% 11,48 11,73 11,60 11,53 11,55 1.574 29.751.442
3/12/2024 11,52 11,70 +1,47% 11,37 11,70 11,60 11,63 11,70 2.388 40.876.641
2/12/2024 11,44 11,53 +0,79% 11,23 11,58 11,48 11,53 11,54 2.987 53.825.177
29/11/2024 11,24 11,44 +1,42% 11,20 11,45 11,33 11,40 11,44 2.026 39.935.652
28/11/2024 11,05 11,28 +0,36% 11,05 11,47 11,35 11,28 11,29 2.653 47.158.471
27/11/2024 11,14 11,24 +0,63% 11,07 11,35 11,22 11,13 11,24 1.992 30.268.130
26/11/2024 11,18 11,17 -0,09% 11,07 11,22 11,15 11,09 11,17 2.389 26.626.070
25/11/2024 10,99 11,18 +2,76% 10,89 11,19 11,08 11,12 11,18 2.162 37.269.125
22/11/2024 10,80 10,88 +0,74% 10,77 11,01 10,90 10,88 11,01 1.367 25.759.157
21/11/2024 10,84 10,80 -0,83% 10,67 10,92 10,82 10,80 10,89 2.280 30.503.908
19/11/2024 10,91 10,89 -1,63% 10,69 10,99 10,85 10,89 10,95 1.725 30.583.837
18/11/2024 11,02 11,07 +0,09% 10,93 11,16 11,05 11,05 11,07 2.447 39.775.880
14/11/2024 11,01 11,06 +0,55% 10,91 11,16 11,04 11,02 11,06 1.875 26.196.575
13/11/2024 10,86 11,00 +0,92% 10,72 11,05 10,83 11,00 11,06 2.006 24.941.253
12/11/2024 11,35 10,90 -5,05% 10,90 11,47 11,12 10,90 10,93 2.257 37.132.418
11/11/2024 11,42 11,48 +0,09% 11,19 11,49 11,37 11,44 11,48 2.690 47.213.875
8/11/2024 11,49 11,47 -0,43% 11,18 11,53 11,32 11,43 11,47 2.889 41.166.895
7/11/2024 11,32 11,52 +1,95% 11,16 11,59 11,39 11,52 11,58 3.257 51.437.233
6/11/2024 10,38 11,30 +9,18% 10,38 11,34 11,06 11,26 11,30 5.755 109.368.993
5/11/2024 10,26 10,35 +0,49% 10,26 10,37 10,32 10,31 10,35 1.665 23.835.757
4/11/2024 10,24 10,30 +1,08% 10,17 10,30 10,24 10,26 10,30 2.147 31.261.151
1/11/2024 10,25 10,19 -1,07% 10,08 10,27 10,13 10,16 10,19 2.786 37.489.837
31/10/2024 10,35 10,30 0,00% 10,21 10,38 10,27 10,27 10,30 1.507 22.546.443
30/10/2024 10,25 10,30 +0,59% 10,22 10,36 10,28 10,28 10,30 1.504 21.043.514
29/10/2024 10,22 10,24 +0,29% 10,18 10,34 10,25 10,24 10,27 1.464 22.257.998
28/10/2024 10,11 10,21 +1,29% 10,09 10,24 10,18 10,20 10,21 1.935 24.524.377
25/10/2024 10,10 10,08 -0,59% 10,05 10,21 10,10 10,08 10,10 2.143 29.205.923
24/10/2024 10,18 10,14 +0,70% 10,01 10,18 10,06 10,10 10,14 2.261 27.706.165
23/10/2024 10,20 10,07 -1,18% 10,06 10,20 10,10 10,07 10,11 2.735 36.521.884
22/10/2024 10,30 10,19 -1,45% 10,13 10,33 10,18 10,19 10,25 2.457 31.992.452
21/10/2024 10,32 10,34 +0,58% 10,30 10,39 10,34 10,31 10,34 1.877 23.037.996
18/10/2024 10,33 10,28 -0,10% 10,28 10,48 10,34 10,28 10,36 1.990 24.774.777
17/10/2024 10,30 10,29 -0,68% 10,17 10,32 10,23 10,29 10,30 2.655 34.236.938
16/10/2024 10,45 10,36 -0,38% 10,32 10,48 10,37 10,36 10,37 2.480 33.432.261
15/10/2024 10,46 10,40 -1,52% 10,36 10,54 10,42 10,40 10,42 2.627 29.484.450
14/10/2024 10,54 10,56 +0,57% 10,21 10,57 10,37 10,54 10,56 3.159 42.560.626
11/10/2024 10,89 10,50 -2,60% 10,48 10,90 10,57 10,50 10,51 2.839 42.454.051
10/10/2024 10,83 10,78 +0,28% 10,71 10,86 10,79 10,78 10,85 1.664 26.088.295
9/10/2024 10,73 10,75 +0,09% 10,67 10,87 10,78 10,75 10,78 2.060 24.548.532
8/10/2024 10,80 10,74 -1,01% 10,60 10,87 10,71 10,74 10,79 2.296 31.395.325
7/10/2024 10,86 10,85 -0,37% 10,77 10,96 10,86 10,85 10,89 2.157 30.543.035
4/10/2024 10,84 10,89 +1,21% 10,60 10,94 10,85 10,88 10,89 1.718 26.599.548
3/10/2024 11,04 10,76 -2,71% 10,70 11,04 10,78 10,76 10,77 2.198 36.146.979
2/10/2024 10,86 11,06 +1,94% 10,85 11,26 11,13 11,06 11,09 2.498 44.341.681
1/10/2024 10,86 10,85 -0,73% 10,79 10,98 10,87 10,82 10,85 2.443 30.775.161
30/9/2024 10,91 10,93 -0,09% 10,84 11,09 10,93 10,90 10,93 1.764 22.995.149
26/9/2024 10,59 10,94 +3,70% 10,59 10,99 10,86 10,93 10,94 1.927 33.198.452
25/9/2024 10,72 10,55 -1,86% 10,53 10,80 10,60 10,54 10,55 1.687 24.260.094
24/9/2024 10,45 10,75 +3,97% 10,36 10,82 10,68 10,72 10,75 1.903 33.841.717
23/9/2024 10,39 10,34 -0,96% 10,27 10,43 10,32 10,34 10,35 2.847 34.514.331
20/9/2024 10,70 10,44 -1,60% 10,36 10,70 10,47 10,44 10,45 3.022 39.858.848
19/9/2024 10,64 10,61 -0,09% 10,61 10,89 10,73 10,61 10,69 1.612 25.575.514
18/9/2024 10,69 10,62 -0,65% 10,59 10,80 10,68 10,62 10,65 1.852 26.698.788
17/9/2024 10,62 10,69 +0,85% 10,52 10,72 10,59 10,67 10,69 1.875 27.957.264
16/9/2024 10,80 10,60 -1,94% 10,56 10,82 10,65 10,60 10,61 2.991 34.917.615
13/9/2024 10,65 10,81 +1,12% 10,57 10,83 10,75 10,80 10,81 1.847 26.308.235
12/9/2024 10,71 10,69 -0,09% 10,62 10,75 10,68 10,66 10,69 1.758 22.793.833
11/9/2024 10,70 10,70 +1,04% 10,60 10,82 10,69 10,70 10,72 1.891 28.571.642
10/9/2024 10,71 10,59 -0,66% 10,50 10,75 10,58 10,59 10,60 2.466 31.427.929
9/9/2024 10,48 10,66 +1,14% 10,48 10,87 10,74 10,66 10,67 3.372 47.791.703
6/9/2024 10,57 10,54 -0,38% 10,42 10,64 10,53 10,49 10,54 2.363 34.023.146
5/9/2024 10,54 10,58 +0,28% 10,48 10,59 10,53 10,56 10,58 1.945 29.537.665
4/9/2024 10,27 10,55 +2,83% 10,25 10,59 10,46 10,55 10,56 2.673 38.832.561
3/9/2024 10,44 10,26 -2,29% 10,18 10,49 10,26 10,24 10,26 4.347 57.655.501
2/9/2024 10,51 10,50 +0,19% 10,38 10,55 10,45 10,45 10,50 3.578 46.232.755
30/8/2024 10,54 10,48 -0,57% 10,38 10,55 10,45 10,45 10,48 3.243 43.811.911
29/8/2024 10,39 10,54 +1,44% 10,38 10,64 10,51 10,53 10,54 1.858 26.395.665
28/8/2024 10,47 10,39 -0,95% 10,26 10,49 10,33 10,36 10,39 2.639 39.135.966
27/8/2024 10,62 10,49 -1,41% 10,47 10,65 10,53 10,48 10,49 2.201 31.055.178
26/8/2024 10,61 10,64 +0,76% 10,53 10,69 10,63 10,62 10,64 2.197 32.377.849
23/8/2024 10,55 10,56 +0,76% 10,44 10,67 10,56 10,56 10,60 1.997 29.266.704
22/8/2024 10,64 10,48 -1,04% 10,41 10,69 10,51 10,48 10,53 2.624 34.418.558
21/8/2024 10,34 10,59 +3,22% 10,30 10,68 10,56 10,59 10,65 4.076 50.764.482
20/8/2024 10,35 10,26 -0,48% 10,11 10,37 10,20 10,26 10,28 3.403 42.064.616
19/8/2024 10,11 10,31 +2,08% 10,06 10,33 10,21 10,29 10,31 3.091 38.362.384
16/8/2024 10,18 10,10 -0,20% 10,01 10,22 10,05 10,06 10,10 4.322 47.761.164
15/8/2024 10,10 10,12 -0,20% 10,04 10,25 10,14 10,12 10,16 3.250 35.553.638
14/8/2024 10,11 10,14 +0,60% 10,05 10,15 10,08 10,10 10,14 3.246 38.008.746
13/8/2024 10,20 10,08 -0,59% 10,08 10,26 10,15 10,08 10,12 2.569 32.338.949
12/8/2024 10,15 10,14 -0,10% 10,10 10,25 10,18 10,14 10,21 2.375 33.509.698
9/8/2024 10,15 10,15 +0,89% 10,08 10,17 10,12 10,14 10,15 2.649 32.121.413
8/8/2024 10,06 10,06 +0,80% 9,98 10,08 10,03 10,05 10,06 2.582 33.121.651
7/8/2024 10,10 9,98 -0,20% 9,91 10,14 9,99 9,98 9,99 5.158 66.472.376
6/8/2024 10,05 10,00 -0,10% 9,87 10,10 9,94 10,00 10,02 6.165 79.684.361
5/8/2024 10,17 10,01 -1,57% 9,83 10,18 10,00 10,01 10,04 6.413 88.541.201
2/8/2024 10,60 10,17 -4,42% 10,13 10,72 10,31 10,17 10,19 5.115 71.661.129
1/8/2024 10,59 10,64 -0,19% 10,50 10,88 10,67 10,62 10,64 2.976 43.169.800
31/7/2024 10,53 10,66 +1,52% 10,51 10,67 10,61 10,62 10,66 2.172 26.578.356
30/7/2024 10,56 10,50 -0,47% 10,40 10,56 10,46 10,50 10,53 2.327 27.508.678
29/7/2024 10,63 10,55 -0,47% 10,48 10,66 10,55 10,55 10,60 2.257 29.169.762
26/7/2024 10,66 10,60 +0,19% 10,43 10,75 10,53 10,60 10,63 2.524 31.806.907
25/7/2024 10,49 10,58 +1,05% 10,40 10,73 10,56 10,58 10,64 2.313 29.822.610
24/7/2024 10,60 10,47 -1,23% 10,36 10,67 10,47 10,47 10,49 3.569 45.197.518
23/7/2024 11,13 10,60 -4,59% 10,56 11,13 10,71 10,60 10,62 4.798 67.869.279
22/7/2024 11,05 11,11 +0,82% 11,03 11,13 11,08 11,10 11,11 2.684 30.911.591
19/7/2024 11,01 11,02 +0,73% 10,97 11,09 11,02 11,02 11,03 2.078 21.849.485
18/7/2024 11,17 10,94 -2,41% 10,94 11,20 11,04 10,94 10,98 3.666 31.399.440
17/7/2024 11,12 11,21 +0,81% 11,07 11,23 11,17 11,19 11,21 3.439 40.538.120
16/7/2024 11,03 11,12 +0,72% 10,92 11,13 11,02 11,11 11,12 2.684 41.076.271
15/7/2024 10,77 11,04 +2,79% 10,70 11,05 10,92 11,02 10,51 3.615 48.055.484
12/7/2024 10,66 10,74 +0,56% 10,63 10,78 10,69 10,74 10,77 2.315 28.818.636
11/7/2024 10,57 10,68 +1,81% 10,54 10,69 10,64 10,66 10,68 1.688 24.953.859
10/7/2024 10,58 10,49 -0,29% 10,49 10,62 10,53 10,49 10,51 2.380 31.074.118
9/7/2024 10,56 10,52 -0,28% 10,37 10,58 10,48 10,52 10,56 2.123 24.564.252
8/7/2024 10,60 10,55 -0,19% 10,45 10,64 10,51 10,52 10,55 2.982 39.753.252
5/7/2024 10,73 10,57 -1,67% 10,48 10,75 10,57 10,57 10,58 2.963 38.613.864
4/7/2024 10,78 10,75 -0,28% 10,65 10,79 10,72 10,70 10,75 1.991 28.459.356
3/7/2024 10,84 10,78 0,00% 10,69 10,96 10,82 10,75 10,78 2.434 35.969.738
2/7/2024 10,70 10,78 +0,75% 10,67 10,81 10,75 10,78 10,79 2.470 29.925.727
1/7/2024 10,67 10,70 +0,19% 10,56 10,72 10,65 10,69 10,70 2.891 40.964.181
28/6/2024 10,63 10,68 +1,14% 10,57 10,70 10,64 10,67 10,68 2.688 37.100.414
27/6/2024 10,58 10,56 -0,09% 10,49 10,60 10,54 10,56 10,60 2.018 25.284.869
26/6/2024 10,38 10,57 +2,13% 10,30 10,57 10,46 10,53 10,57 2.448 24.549.163
25/6/2024 10,43 10,35 -0,29% 10,26 10,45 10,33 10,35 10,37 2.129 25.285.969
24/6/2024 10,34 10,38 +0,29% 10,27 10,43 10,37 10,38 10,43 2.406 30.539.080
21/6/2024 10,27 10,35 +1,07% 10,15 10,35 10,24 10,32 10,35 2.592 32.749.056
20/6/2024 10,14 10,24 +0,89% 10,13 10,37 10,26 10,23 10,26 2.311 31.739.918
19/6/2024 10,01 10,15 +2,01% 9,90 10,15 10,00 10,14 10,15 2.550 31.188.239
18/6/2024 9,92 9,95 +0,51% 9,89 10,05 9,96 9,95 9,98 2.322 30.346.495
17/6/2024 9,99 9,90 -1,30% 9,85 9,99 9,89 9,90 9,91 5.026 61.666.860
14/6/2024 10,10 10,03 -1,08% 9,93 10,15 9,98 10,01 10,03 4.021 53.510.873
13/6/2024 10,13 10,14 0,00% 10,07 10,22 10,13 10,13 10,14 1.645 24.513.452
12/6/2024 10,15 10,14 +0,10% 10,05 10,23 10,13 10,13 10,11 2.001 27.053.285
11/6/2024 9,98 10,13 +1,81% 9,91 10,15 10,04 10,13 10,15 2.450 30.440.483
10/6/2024 10,07 9,95 -0,90% 9,93 10,11 9,97 9,95 9,96 4.353 53.886.892
7/6/2024 10,18 10,04 -1,95% 9,94 10,18 10,03 10,02 10,05 4.982 65.226.454
6/6/2024 10,25 10,24 +0,39% 10,15 10,29 10,21 10,18 10,24 2.608 36.188.550
5/6/2024 10,37 10,20 -1,64% 10,15 10,37 10,22 10,20 10,22 3.209 41.316.541
4/6/2024 10,45 10,37 -0,77% 10,21 10,47 10,29 10,37 10,38 3.400 44.225.115
3/6/2024 10,71 10,45 -2,43% 10,42 10,71 10,53 10,44 10,45 3.975 49.954.413
31/5/2024 10,74 10,71 -0,56% 10,64 10,78 10,69 10,70 10,71 2.440 31.529.218
29/5/2024 10,75 10,77 +0,37% 10,60 10,80 10,67 10,75 10,77 2.499 31.533.669
28/5/2024 10,88 10,73 -0,83% 10,71 10,97 10,87 10,73 10,80 3.050 38.156.189
27/5/2024 10,95 10,82 -1,28% 10,69 10,95 10,76 10,82 10,83 2.742 36.102.089
24/5/2024 10,74 10,96 +2,72% 10,71 11,07 10,96 10,96 10,98 1.969 27.732.169
23/5/2024 10,79 10,67 -0,84% 10,63 10,81 10,70 10,67 10,69 2.257 30.342.099
22/5/2024 11,01 10,76 -2,62% 10,72 11,07 10,84 10,76 10,80 2.778 41.128.768
21/5/2024 11,20 11,05 -1,34% 10,96 11,24 11,12 11,03 11,06 2.425 35.567.584
20/5/2024 11,30 11,20 -0,62% 11,07 11,35 11,16 11,19 11,20 2.862 38.863.979
17/5/2024 11,43 11,27 -1,31% 11,24 11,49 11,34 11,27 11,28 1.738 25.384.475
16/5/2024 11,39 11,42 -0,26% 11,23 11,49 11,36 11,39 11,45 2.080 38.148.640
15/5/2024 11,22 11,45 +2,23% 11,18 11,47 11,30 11,42 11,45 2.666 41.782.927
14/5/2024 11,23 11,20 -0,18% 11,14 11,35 11,21 11,20 11,25 2.192 34.698.855
13/5/2024 11,11 11,22 +1,26% 11,11 11,22 11,16 11,21 11,22 2.273 36.907.762
10/5/2024 11,25 11,08 -1,16% 11,01 11,29 11,10 11,08 11,10 2.367 33.742.428
9/5/2024 11,34 11,21 -0,97% 11,16 11,34 11,26 11,21 11,23 2.091 29.890.822
8/5/2024 11,25 11,32 -0,35% 11,12 11,36 11,26 11,32 11,36 2.182 30.615.783
7/5/2024 11,41 11,36 -0,18% 11,16 11,49 11,33 11,35 11,36 2.534 36.594.632
6/5/2024 11,42 11,38 -0,52% 11,38 11,64 11,51 11,38 11,42 2.961 49.054.462
3/5/2024 11,00 11,44 +5,63% 10,88 11,49 11,32 11,42 11,44 4.222 73.675.033
2/5/2024 10,58 10,83 +2,56% 10,58 10,86 10,75 10,83 10,85 2.293 33.697.427
30/4/2024 10,66 10,56 -0,75% 10,47 10,70 10,53 10,56 10,57 2.152 32.340.726
29/4/2024 10,64 10,64 -0,47% 10,56 10,74 10,65 10,64 10,69 1.881 28.615.750
26/4/2024 10,44 10,69 +3,29% 10,38 10,69 10,55 10,61 10,69 1.626 24.068.654
25/4/2024 10,52 10,35 -2,17% 10,29 10,59 10,38 10,35 10,41 2.308 32.214.225
24/4/2024 10,87 10,58 -3,73% 10,45 10,90 10,61 10,57 10,58 2.818 45.062.951
23/4/2024 10,97 10,99 -1,43% 10,76 11,10 10,86 10,88 10,99 2.532 41.517.522
22/4/2024 10,95 11,15 +2,11% 10,76 11,28 11,09 11,14 11,15 3.747 67.944.459
19/4/2024 10,66 10,92 +2,63% 10,60 10,92 10,75 10,89 10,92 2.040 29.675.130
18/4/2024 10,62 10,64 +0,19% 10,61 10,77 10,68 10,64 10,67 1.668 25.791.527
17/4/2024 10,71 10,62 +0,19% 10,58 10,92 10,71 10,61 10,62 2.572 36.687.142
16/4/2024 10,77 10,60 -2,30% 10,49 10,84 10,65 10,60 10,62 2.668 43.062.660
15/4/2024 10,71 10,85 +2,75% 10,60 11,12 10,96 10,85 10,86 3.771 69.481.373
12/4/2024 10,75 10,56 -1,77% 10,47 10,77 10,57 10,51 10,56 2.903 40.944.666
11/4/2024 10,71 10,75 +0,47% 10,60 10,77 10,66 10,73 10,75 1.922 28.714.153
10/4/2024 10,80 10,70 -0,93% 10,62 10,80 10,69 10,69 10,70 2.662 39.348.303
9/4/2024 10,88 10,80 -0,37% 10,65 11,01 10,79 10,80 10,81 2.670 42.765.461
8/4/2024 10,61 10,84 +1,88% 10,61 10,87 10,79 10,84 10,85 3.025 45.264.075
5/4/2024 10,76 10,64 -1,12% 10,53 10,79 10,65 10,64 10,66 2.897 39.895.443
4/4/2024 10,56 10,76 +1,99% 10,52 10,87 10,72 10,73 10,77 2.779 45.056.387
3/4/2024 10,49 10,55 +0,76% 10,38 10,56 10,48 10,54 10,55 2.564 39.211.788
2/4/2024 10,35 10,47 +1,16% 10,31 10,49 10,40 10,47 10,48 2.940 46.285.537
1/4/2024 10,30 10,35 +0,49% 10,24 10,35 10,30 10,33 10,35 3.492 45.381.866
28/3/2024 10,21 10,30 +0,88% 10,11 10,33 10,24 10,29 10,30 2.867 35.540.798
27/3/2024 10,06 10,21 +1,49% 10,02 10,27 10,16 10,19 10,21 2.573 32.816.804
26/3/2024 10,07 10,06 0,00% 9,96 10,10 10,03 10,06 10,07 2.427 29.734.007
25/3/2024 10,07 10,06 -0,40% 10,01 10,15 10,07 10,05 10,06 2.990 35.781.917
22/3/2024 10,23 10,10 -0,98% 10,02 10,24 10,07 10,08 10,10 2.594 35.990.439
21/3/2024 10,16 10,20 +0,10% 10,05 10,28 10,21 10,20 10,21 2.949 40.158.957
20/3/2024 10,05 10,19 +1,29% 9,96 10,19 10,07 10,17 10,19 3.374 42.297.867
19/3/2024 9,89 10,06 +2,13% 9,89 10,07 10,00 10,05 10,06 3.290 44.884.277
18/3/2024 9,75 9,85 +1,23% 9,71 9,90 9,80 9,85 9,86 4.055 51.228.106
15/3/2024 9,85 9,73 -1,02% 9,60 9,87 9,68 9,72 9,74 7.851 98.016.507
14/3/2024 10,08 9,83 -1,99% 9,77 10,15 9,86 9,82 9,83 6.981 79.533.301
13/3/2024 9,94 10,03 +1,01% 9,86 10,15 10,01 10,03 10,04 3.462 41.239.672
12/3/2024 9,86 9,93 +0,81% 9,86 10,03 9,92 9,92 9,93 3.632 45.805.852
11/3/2024 9,80 9,85 +0,72% 9,73 9,92 9,83 9,85 9,87 4.409 58.723.671
8/3/2024 9,84 9,78 -0,41% 9,74 9,85 9,79 0,00 0,00 6.327 71.787.322
7/3/2024 9,90 9,82 -0,61% 9,77 9,91 9,82 9,81 9,82 7.160 86.151.592
6/3/2024 10,06 9,88 -1,79% 9,85 10,14 9,97 9,87 9,88 6.004 75.656.584
5/3/2024 10,20 10,06 -1,28% 10,05 10,22 10,13 10,06 10,09 3.214 42.758.614
4/3/2024 10,36 10,19 -1,45% 10,16 10,42 10,26 10,19 10,20 3.984 51.458.611
1/3/2024 10,11 10,34 +2,68% 10,11 10,40 10,32 10,33 10,34 3.886 60.521.495
29/2/2024 10,10 10,07 0,00% 10,02 10,14 10,05 10,07 10,11 3.990 42.227.006
28/2/2024 10,18 10,07 -0,79% 10,02 10,21 10,09 10,07 10,13 3.126 38.629.754
27/2/2024 10,00 10,15 +1,60% 9,99 10,15 10,09 10,14 10,15 3.191 39.356.436
26/2/2024 10,02 9,99 -0,30% 9,91 10,05 9,97 9,98 9,99 5.041 55.619.750
23/2/2024 10,14 10,02 -0,89% 9,99 10,20 10,07 0,00 0,00 3.933 46.081.538
22/2/2024 10,10 10,11 +0,60% 10,05 10,20 10,12 10,11 10,15 3.602 42.523.920
21/2/2024 9,98 10,05 -0,20% 9,78 10,25 10,07 10,05 10,07 5.456 75.092.913
20/2/2024 9,97 10,07 +0,70% 9,90 10,08 9,99 10,03 10,07 4.855 52.744.859
19/2/2024 10,03 10,00 +0,40% 9,90 10,04 9,96 9,99 10,00 5.075 59.749.688
16/2/2024 9,89 9,96 +1,94% 9,83 10,05 9,95 9,96 10,01 4.788 55.070.307
15/2/2024 9,86 9,77 -0,31% 9,77 9,90 9,82 9,77 9,78 6.285 75.321.096
14/2/2024 9,89 9,80 -1,11% 9,75 9,97 9,80 9,80 9,81 8.116 98.488.527
9/2/2024 10,08 9,91 -1,59% 9,88 10,13 9,97 0,00 0,00 7.019 88.744.599
8/2/2024 10,27 10,07 -1,76% 10,03 10,33 10,12 10,07 10,08 4.873 55.348.197
7/2/2024 10,24 10,25 +0,49% 10,16 10,26 10,21 10,25 10,26 4.211 52.955.836
6/2/2024 10,05 10,20 +2,10% 9,99 10,24 10,16 10,20 10,21 4.069 53.218.479
5/2/2024 10,04 9,99 -0,30% 9,88 10,07 9,97 9,99 10,00 6.065 70.985.677
2/2/2024 9,87 10,02 +1,73% 9,87 10,15 10,03 10,02 10,04 4.235 59.957.012

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.