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.
SUZB3 - SUZANO S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 54,01 | 53,47 | -2,60% | 53,11 | 54,56 | 53,55 | 53,45 | 53,47 | 18.051 | 26.217.740.500 |
| 11/3/2026 | 55,17 | 54,90 | -1,26% | 54,55 | 55,17 | 54,87 | 54,89 | 54,93 | 9.446 | 12.900.655.600 |
| 10/3/2026 | 55,00 | 55,60 | +1,46% | 54,72 | 56,03 | 55,53 | 55,55 | 55,60 | 11.686 | 22.608.781.200 |
| 9/3/2026 | 54,54 | 54,80 | -0,22% | 53,90 | 55,26 | 54,64 | 54,80 | 54,92 | 13.469 | 30.671.173.800 |
| 6/3/2026 | 55,74 | 54,92 | -1,58% | 54,51 | 56,08 | 55,02 | 54,81 | 54,99 | 22.353 | 27.572.412.100 |
| 5/3/2026 | 56,64 | 55,80 | -1,24% | 55,54 | 57,14 | 56,13 | 55,80 | 55,82 | 21.369 | 28.048.926.000 |
| 4/3/2026 | 57,21 | 56,50 | -1,34% | 55,59 | 57,40 | 56,26 | 56,49 | 56,50 | 20.772 | 31.671.286.600 |
| 3/3/2026 | 57,52 | 57,27 | -1,36% | 56,45 | 58,42 | 57,11 | 57,23 | 57,27 | 27.513 | 52.267.938.400 |
| 2/3/2026 | 58,30 | 58,06 | +0,10% | 57,41 | 58,68 | 58,00 | 58,00 | 58,06 | 15.530 | 29.530.724.600 |
| 27/2/2026 | 58,78 | 58,00 | -1,66% | 57,91 | 59,12 | 58,18 | 57,99 | 58,00 | 14.907 | 30.953.111.800 |
| 26/2/2026 | 58,91 | 58,98 | +0,14% | 58,37 | 59,65 | 58,93 | 58,96 | 58,98 | 22.590 | 41.171.359.500 |
| 25/2/2026 | 58,72 | 58,90 | +0,55% | 58,07 | 59,32 | 58,76 | 58,90 | 58,91 | 27.686 | 67.185.622.500 |
| 24/2/2026 | 57,28 | 58,58 | +2,77% | 57,00 | 58,85 | 58,50 | 58,54 | 58,62 | 25.534 | 50.660.678.900 |
| 23/2/2026 | 56,86 | 57,00 | +0,25% | 56,22 | 57,00 | 56,72 | 57,00 | 57,01 | 16.508 | 25.690.777.100 |
| 20/2/2026 | 57,13 | 56,86 | -0,47% | 56,04 | 57,13 | 56,48 | 56,81 | 56,86 | 15.138 | 32.876.911.600 |
| 19/2/2026 | 57,14 | 57,13 | -0,12% | 56,89 | 57,83 | 57,25 | 57,12 | 57,16 | 14.249 | 22.342.657.900 |
| 18/2/2026 | 58,44 | 57,20 | -1,95% | 56,77 | 58,44 | 57,35 | 57,15 | 57,20 | 21.637 | 32.887.459.600 |
| 13/2/2026 | 58,20 | 58,34 | +0,71% | 57,32 | 58,82 | 58,21 | 58,30 | 58,34 | 31.852 | 74.699.401.700 |
| 11/2/2026 | 53,00 | 57,93 | +13,32% | 52,90 | 57,94 | 55,80 | 57,92 | 57,94 | 84.325 | 154.627.417.500 |
| 10/2/2026 | 51,40 | 51,12 | -0,43% | 51,05 | 52,08 | 51,50 | 51,10 | 51,12 | 12.487 | 18.095.373.300 |
| 9/2/2026 | 50,15 | 51,34 | +2,27% | 50,14 | 51,34 | 50,96 | 51,27 | 51,34 | 17.208 | 28.300.389.000 |
| 6/2/2026 | 50,52 | 50,20 | -0,46% | 50,01 | 51,02 | 50,33 | 50,19 | 50,25 | 20.519 | 31.330.587.500 |
| 5/2/2026 | 49,98 | 50,43 | +1,67% | 49,64 | 50,90 | 50,56 | 50,40 | 50,43 | 24.579 | 41.128.535.300 |
| 4/2/2026 | 49,07 | 49,60 | +1,04% | 48,35 | 49,73 | 49,33 | 49,60 | 49,61 | 27.468 | 40.500.480.900 |
| 3/2/2026 | 48,98 | 49,09 | +0,76% | 48,77 | 49,61 | 49,07 | 49,06 | 49,17 | 25.253 | 37.176.279.400 |
| 2/2/2026 | 49,42 | 48,72 | -1,24% | 48,55 | 49,62 | 48,98 | 48,72 | 48,90 | 22.425 | 28.899.852.700 |
| 30/1/2026 | 49,39 | 49,33 | -0,06% | 48,92 | 50,73 | 49,64 | 49,30 | 49,33 | 29.536 | 60.081.624.500 |
| 29/1/2026 | 51,80 | 49,36 | -4,64% | 49,24 | 51,80 | 50,03 | 49,36 | 49,39 | 31.037 | 46.464.266.800 |
| 28/1/2026 | 51,45 | 51,76 | +0,94% | 50,97 | 52,09 | 51,53 | 51,67 | 51,76 | 20.781 | 26.610.064.100 |
| 27/1/2026 | 52,04 | 51,28 | -0,75% | 50,91 | 52,45 | 51,53 | 51,28 | 51,30 | 20.776 | 33.735.921.500 |
| 26/1/2026 | 52,13 | 51,67 | -1,11% | 51,60 | 52,45 | 51,97 | 51,66 | 51,69 | 16.459 | 26.396.166.400 |
| 23/1/2026 | 52,20 | 52,25 | +0,11% | 51,15 | 52,70 | 51,82 | 52,25 | 52,28 | 32.127 | 48.066.005.200 |
| 22/1/2026 | 52,33 | 52,19 | -0,02% | 51,95 | 53,54 | 52,70 | 52,16 | 52,24 | 34.822 | 38.133.147.500 |
| 21/1/2026 | 51,54 | 52,20 | +1,66% | 51,28 | 52,30 | 51,82 | 52,15 | 52,24 | 22.090 | 25.687.925.500 |
| 20/1/2026 | 52,26 | 51,35 | -0,96% | 50,75 | 52,26 | 51,34 | 51,35 | 51,39 | 10.255 | 12.825.456.000 |
| 19/1/2026 | 51,08 | 51,85 | +0,48% | 50,95 | 51,93 | 51,63 | 51,66 | 51,85 | 10.311 | 35.709.665.500 |
| 16/1/2026 | 52,31 | 51,60 | -1,43% | 51,02 | 52,44 | 51,71 | 51,59 | 51,65 | 14.681 | 47.142.421.300 |
| 15/1/2026 | 52,18 | 52,35 | +0,35% | 51,74 | 52,65 | 52,28 | 52,26 | 52,36 | 13.637 | 15.580.469.700 |
| 14/1/2026 | 51,58 | 52,17 | +1,28% | 51,44 | 52,18 | 51,90 | 52,03 | 52,17 | 11.033 | 16.117.188.300 |
| 13/1/2026 | 51,67 | 51,51 | -1,15% | 51,13 | 52,13 | 51,45 | 51,40 | 51,51 | 14.357 | 18.977.054.600 |
| 12/1/2026 | 50,95 | 52,11 | +2,20% | 50,81 | 52,22 | 51,83 | 52,00 | 52,11 | 15.038 | 17.703.867.500 |
| 9/1/2026 | 49,82 | 50,99 | +2,86% | 49,55 | 51,20 | 50,77 | 50,95 | 51,08 | 11.700 | 28.488.827.200 |
| 8/1/2026 | 49,84 | 49,57 | -0,74% | 49,03 | 49,88 | 49,40 | 49,55 | 49,66 | 16.115 | 28.841.747.900 |
| 7/1/2026 | 50,16 | 49,94 | -0,58% | 49,88 | 50,63 | 50,11 | 49,94 | 50,07 | 12.175 | 41.880.055.300 |
| 6/1/2026 | 50,56 | 50,23 | -0,40% | 49,94 | 51,00 | 50,35 | 50,22 | 50,24 | 15.893 | 25.948.392.100 |
| 5/1/2026 | 51,94 | 50,43 | -2,78% | 50,43 | 52,24 | 51,16 | 50,42 | 50,50 | 16.675 | 25.313.300.900 |
| 2/1/2026 | 51,41 | 51,87 | +0,82% | 51,29 | 52,11 | 51,76 | 51,87 | 51,89 | 19.436 | 28.837.628.600 |
| 30/12/2025 | 51,44 | 51,45 | -0,19% | 51,24 | 51,67 | 51,47 | 51,43 | 51,45 | 13.103 | 22.181.778.100 |
| 29/12/2025 | 51,61 | 51,55 | -0,25% | 51,36 | 51,85 | 51,56 | 51,49 | 51,59 | 12.253 | 17.097.398.500 |
| 26/12/2025 | 51,53 | 51,68 | +0,35% | 51,24 | 51,85 | 51,59 | 51,66 | 51,69 | 10.071 | 14.750.097.400 |
| 23/12/2025 | 51,00 | 51,50 | +0,59% | 49,94 | 51,75 | 50,91 | 51,50 | 51,51 | 24.686 | 66.012.160.000 |
| 22/12/2025 | 51,20 | 51,20 | -0,23% | 50,99 | 52,06 | 51,43 | 51,19 | 51,30 | 21.634 | 48.640.304.800 |
| 19/12/2025 | 51,29 | 51,32 | -2,53% | 51,29 | 52,51 | 51,64 | 51,32 | 51,36 | 35.047 | 68.295.653.700 |
| 18/12/2025 | 50,14 | 52,65 | +5,74% | 49,87 | 53,01 | 52,24 | 52,63 | 52,68 | 45.138 | 78.873.377.200 |
| 17/12/2025 | 48,84 | 49,79 | +1,78% | 48,84 | 49,84 | 49,61 | 49,77 | 49,80 | 30.481 | 47.689.138.000 |
| 16/12/2025 | 48,71 | 48,92 | +0,43% | 48,50 | 49,37 | 49,06 | 48,92 | 49,00 | 20.900 | 28.431.699.900 |
| 15/12/2025 | 49,24 | 48,71 | -0,71% | 48,10 | 49,24 | 48,58 | 48,71 | 48,81 | 21.614 | 27.675.747.200 |
| 12/12/2025 | 49,50 | 49,06 | -0,83% | 48,68 | 49,89 | 49,07 | 49,01 | 49,06 | 27.345 | 28.555.570.000 |
| 11/12/2025 | 51,28 | 49,47 | -4,26% | 48,91 | 51,70 | 49,43 | 49,46 | 49,48 | 39.466 | 106.654.833.100 |
| 10/12/2025 | 50,55 | 51,67 | +2,42% | 50,02 | 51,67 | 51,12 | 51,60 | 51,67 | 19.212 | 32.546.598.600 |
| 9/12/2025 | 50,40 | 50,45 | +0,12% | 50,12 | 51,72 | 50,92 | 50,45 | 50,46 | 29.920 | 45.370.385.700 |
| 8/12/2025 | 50,50 | 50,39 | -0,22% | 49,91 | 50,85 | 50,40 | 50,38 | 50,41 | 17.547 | 25.257.463.500 |
| 5/12/2025 | 49,79 | 50,50 | +1,94% | 49,51 | 51,51 | 50,45 | 50,40 | 50,50 | 44.100 | 66.221.923.600 |
| 4/12/2025 | 49,10 | 49,54 | +1,21% | 48,92 | 49,59 | 49,33 | 49,51 | 49,57 | 20.837 | 33.025.395.900 |
| 3/12/2025 | 48,39 | 48,95 | +1,56% | 48,27 | 49,04 | 48,71 | 48,91 | 48,98 | 20.673 | 26.406.430.200 |
| 2/12/2025 | 47,57 | 48,20 | +1,52% | 47,54 | 48,40 | 48,10 | 48,18 | 48,20 | 16.687 | 23.927.315.300 |
| 1/12/2025 | 47,59 | 47,48 | -0,21% | 47,32 | 47,71 | 47,50 | 47,45 | 47,50 | 10.973 | 17.556.445.600 |
| 28/11/2025 | 48,19 | 47,58 | -1,29% | 47,54 | 48,19 | 47,75 | 47,58 | 47,70 | 13.395 | 20.453.175.300 |
| 27/11/2025 | 47,77 | 48,20 | +0,71% | 47,77 | 48,20 | 48,05 | 48,20 | 48,21 | 6.657 | 10.368.427.800 |
| 26/11/2025 | 47,80 | 47,86 | +0,13% | 47,70 | 48,48 | 48,04 | 47,86 | 47,89 | 19.429 | 31.689.580.500 |
| 25/11/2025 | 48,15 | 47,80 | -0,38% | 47,44 | 48,15 | 47,69 | 47,77 | 47,82 | 12.543 | 17.119.857.000 |
| 24/11/2025 | 48,38 | 47,98 | -0,68% | 47,78 | 48,40 | 48,02 | 47,87 | 47,98 | 12.384 | 26.995.592.400 |
| 21/11/2025 | 48,33 | 48,31 | -0,04% | 48,10 | 48,70 | 48,36 | 48,30 | 48,31 | 18.085 | 34.331.043.300 |
| 19/11/2025 | 48,35 | 48,33 | -0,41% | 48,30 | 49,01 | 48,60 | 48,31 | 48,36 | 21.387 | 27.320.281.000 |
| 18/11/2025 | 48,37 | 48,53 | +0,06% | 48,10 | 48,57 | 48,33 | 48,50 | 48,55 | 13.933 | 20.578.020.800 |
| 17/11/2025 | 47,36 | 48,50 | +2,41% | 47,14 | 48,50 | 47,96 | 48,40 | 48,51 | 22.621 | 50.373.398.200 |
| 14/11/2025 | 47,69 | 47,36 | -0,63% | 47,15 | 47,93 | 47,49 | 47,31 | 47,36 | 19.995 | 27.165.479.400 |
| 13/11/2025 | 48,15 | 47,66 | -0,85% | 47,30 | 48,37 | 47,66 | 47,55 | 47,66 | 26.940 | 29.698.224.000 |
| 12/11/2025 | 46,56 | 48,07 | +3,27% | 46,47 | 48,22 | 47,40 | 48,05 | 48,08 | 36.323 | 50.035.500.800 |
| 11/11/2025 | 46,70 | 46,55 | -0,32% | 46,49 | 46,99 | 46,67 | 46,55 | 46,58 | 24.866 | 31.823.682.800 |
| 10/11/2025 | 47,91 | 46,70 | -1,93% | 46,48 | 47,95 | 46,83 | 46,65 | 46,73 | 39.450 | 50.048.461.100 |
| 7/11/2025 | 48,01 | 47,62 | -2,12% | 47,35 | 48,48 | 47,76 | 47,62 | 47,65 | 30.660 | 38.013.889.600 |
| 6/11/2025 | 48,92 | 48,65 | -0,51% | 48,24 | 49,20 | 48,60 | 48,53 | 48,65 | 23.165 | 26.664.059.000 |
| 5/11/2025 | 49,54 | 48,90 | -1,03% | 48,82 | 49,76 | 49,15 | 48,88 | 48,90 | 16.205 | 22.451.034.800 |
| 4/11/2025 | 48,55 | 49,41 | +1,77% | 48,47 | 49,68 | 49,31 | 49,41 | 49,43 | 16.505 | 22.266.152.500 |
| 3/11/2025 | 48,99 | 48,55 | -0,70% | 48,37 | 48,99 | 48,57 | 48,54 | 48,55 | 12.589 | 18.491.873.700 |
| 31/10/2025 | 48,88 | 48,89 | +0,41% | 48,21 | 49,09 | 48,71 | 48,85 | 48,90 | 14.818 | 23.880.011.900 |
| 30/10/2025 | 48,85 | 48,69 | -0,84% | 48,69 | 49,42 | 48,93 | 48,68 | 48,82 | 12.871 | 19.529.383.800 |
| 29/10/2025 | 49,53 | 49,10 | -0,75% | 48,81 | 49,53 | 49,05 | 49,07 | 49,11 | 16.996 | 22.279.534.400 |
| 28/10/2025 | 49,22 | 49,47 | +0,73% | 48,87 | 49,72 | 49,43 | 49,41 | 49,49 | 11.087 | 17.285.838.300 |
| 27/10/2025 | 49,20 | 49,11 | +0,02% | 48,68 | 49,43 | 49,04 | 49,00 | 49,11 | 10.938 | 15.917.909.800 |
| 24/10/2025 | 48,86 | 49,10 | +0,88% | 48,69 | 49,45 | 49,18 | 49,07 | 49,10 | 10.918 | 20.337.328.300 |
| 23/10/2025 | 48,34 | 48,67 | +0,93% | 48,21 | 48,74 | 48,56 | 48,66 | 48,70 | 10.044 | 13.724.174.300 |
| 22/10/2025 | 47,44 | 48,22 | +1,56% | 47,44 | 48,34 | 48,07 | 48,19 | 48,22 | 13.688 | 17.541.965.000 |
| 21/10/2025 | 47,77 | 47,48 | -0,48% | 47,27 | 47,85 | 47,49 | 47,45 | 47,50 | 9.076 | 14.296.341.800 |
| 20/10/2025 | 47,60 | 47,71 | +0,17% | 47,46 | 48,00 | 47,78 | 47,70 | 47,75 | 9.036 | 19.077.153.400 |
| 17/10/2025 | 48,05 | 47,63 | -0,36% | 47,50 | 48,06 | 47,69 | 47,61 | 47,65 | 10.668 | 20.023.380.500 |
| 16/10/2025 | 47,41 | 47,80 | +0,36% | 47,25 | 47,93 | 47,65 | 47,75 | 47,80 | 12.091 | 17.461.181.000 |
| 15/10/2025 | 47,99 | 47,63 | -0,75% | 47,23 | 48,16 | 47,63 | 47,63 | 47,64 | 21.797 | 38.866.970.700 |
| 14/10/2025 | 48,10 | 47,99 | -0,46% | 47,95 | 48,42 | 48,09 | 47,99 | 48,02 | 12.194 | 18.917.047.000 |
| 13/10/2025 | 48,34 | 48,21 | +0,04% | 48,07 | 48,55 | 48,27 | 48,20 | 48,22 | 12.365 | 17.900.856.100 |
| 10/10/2025 | 47,80 | 48,19 | +1,05% | 47,80 | 48,79 | 48,34 | 48,16 | 48,26 | 14.697 | 26.333.907.200 |
| 9/10/2025 | 47,98 | 47,69 | -0,29% | 47,52 | 48,31 | 47,86 | 47,68 | 47,69 | 10.828 | 15.235.315.500 |
| 8/10/2025 | 48,89 | 47,83 | -2,17% | 47,81 | 49,03 | 48,28 | 47,83 | 47,84 | 26.659 | 47.054.151.700 |
| 7/10/2025 | 49,43 | 48,89 | -1,23% | 48,87 | 50,00 | 49,12 | 48,87 | 48,90 | 13.015 | 34.867.531.900 |
| 6/10/2025 | 50,64 | 49,50 | -2,37% | 49,31 | 50,79 | 49,77 | 49,49 | 49,50 | 13.342 | 22.420.972.700 |
| 3/10/2025 | 50,11 | 50,70 | +1,20% | 49,86 | 51,14 | 50,73 | 50,70 | 50,71 | 17.819 | 28.053.521.700 |
| 2/10/2025 | 49,87 | 50,10 | +0,42% | 49,52 | 50,26 | 49,94 | 50,10 | 50,14 | 12.894 | 26.501.157.800 |
| 1/10/2025 | 49,75 | 49,89 | -0,02% | 49,67 | 50,40 | 50,00 | 49,89 | 49,90 | 10.922 | 14.445.464.200 |
| 30/9/2025 | 49,45 | 49,90 | +1,48% | 48,90 | 49,90 | 49,62 | 49,87 | 49,90 | 16.127 | 34.910.685.000 |
| 29/9/2025 | 49,76 | 49,17 | -0,57% | 48,70 | 49,76 | 49,08 | 49,17 | 49,19 | 16.241 | 24.493.851.800 |
| 26/9/2025 | 50,30 | 49,45 | -1,57% | 49,41 | 50,36 | 49,73 | 49,44 | 49,45 | 12.373 | 18.904.120.800 |
| 25/9/2025 | 50,02 | 50,24 | +0,58% | 49,69 | 50,68 | 50,12 | 50,22 | 50,29 | 17.812 | 38.667.395.200 |
| 24/9/2025 | 50,26 | 49,95 | -0,36% | 49,52 | 50,34 | 49,79 | 49,95 | 49,96 | 17.018 | 30.964.264.600 |
| 23/9/2025 | 50,56 | 50,13 | -0,44% | 50,13 | 51,07 | 50,55 | 50,12 | 50,15 | 10.321 | 17.380.238.600 |
| 22/9/2025 | 50,55 | 50,35 | -0,30% | 50,25 | 50,75 | 50,46 | 50,34 | 50,35 | 8.708 | 35.191.640.800 |
| 19/9/2025 | 50,91 | 50,50 | -0,45% | 50,47 | 51,16 | 50,67 | 50,50 | 50,54 | 10.989 | 33.010.040.600 |
| 18/9/2025 | 51,02 | 50,73 | -0,33% | 50,17 | 51,03 | 50,56 | 50,68 | 50,73 | 13.155 | 19.941.920.000 |
| 17/9/2025 | 50,75 | 50,90 | +0,43% | 50,33 | 51,22 | 50,80 | 50,88 | 50,90 | 12.239 | 23.936.386.100 |
| 16/9/2025 | 50,70 | 50,68 | +0,36% | 50,39 | 51,15 | 50,67 | 50,65 | 50,68 | 14.696 | 19.095.044.700 |
| 15/9/2025 | 50,68 | 50,50 | +0,14% | 50,21 | 50,69 | 50,46 | 50,50 | 50,54 | 11.849 | 18.666.831.300 |
| 12/9/2025 | 51,45 | 50,43 | -2,17% | 50,43 | 51,54 | 50,92 | 50,43 | 50,50 | 12.679 | 21.311.518.400 |
| 11/9/2025 | 51,12 | 51,55 | +1,48% | 50,84 | 51,55 | 51,30 | 51,49 | 51,57 | 8.618 | 22.770.395.600 |
| 10/9/2025 | 51,93 | 50,80 | -2,14% | 50,80 | 51,93 | 51,18 | 50,78 | 50,80 | 18.718 | 29.166.089.500 |
| 9/9/2025 | 51,83 | 51,91 | +0,60% | 51,41 | 52,40 | 52,04 | 51,88 | 51,92 | 16.660 | 24.813.792.900 |
| 8/9/2025 | 52,11 | 51,60 | -0,75% | 51,32 | 52,20 | 51,62 | 51,58 | 51,60 | 18.419 | 29.263.589.700 |
| 5/9/2025 | 51,94 | 51,99 | +0,62% | 50,87 | 52,18 | 51,73 | 51,99 | 52,02 | 17.160 | 21.438.548.100 |
| 4/9/2025 | 52,07 | 51,67 | -0,58% | 51,41 | 52,20 | 51,62 | 51,65 | 51,68 | 14.441 | 19.865.531.700 |
| 3/9/2025 | 52,45 | 51,97 | -0,55% | 51,71 | 53,67 | 52,16 | 51,93 | 51,98 | 19.071 | 21.783.128.800 |
| 2/9/2025 | 52,50 | 52,26 | -0,55% | 52,23 | 52,99 | 52,43 | 52,25 | 52,30 | 10.256 | 11.326.310.700 |
| 1/9/2025 | 52,59 | 52,55 | +0,19% | 51,85 | 52,73 | 52,36 | 52,51 | 52,60 | 8.223 | 9.705.558.600 |
| 29/8/2025 | 52,85 | 52,45 | -0,72% | 52,43 | 53,23 | 52,62 | 52,45 | 52,50 | 13.941 | 22.725.211.800 |
| 28/8/2025 | 53,30 | 52,83 | -0,28% | 52,70 | 53,30 | 52,98 | 52,83 | 52,84 | 13.929 | 17.244.422.300 |
| 27/8/2025 | 52,61 | 52,98 | +0,70% | 52,52 | 53,06 | 52,79 | 52,97 | 52,99 | 11.354 | 14.292.544.200 |
| 26/8/2025 | 53,21 | 52,61 | -1,50% | 52,61 | 53,55 | 52,74 | 52,60 | 52,64 | 14.235 | 20.608.482.900 |
| 25/8/2025 | 53,82 | 53,41 | -0,65% | 53,29 | 53,98 | 53,46 | 53,40 | 53,45 | 10.772 | 13.923.156.300 |
| 22/8/2025 | 53,49 | 53,76 | +2,79% | 53,02 | 53,89 | 53,66 | 53,75 | 53,76 | 18.921 | 28.166.692.600 |
| 21/8/2025 | 52,49 | 52,30 | -0,36% | 52,01 | 52,53 | 52,28 | 52,29 | 52,35 | 8.232 | 9.964.683.800 |
| 20/8/2025 | 52,91 | 52,49 | -0,98% | 52,39 | 53,22 | 52,63 | 52,49 | 52,54 | 13.805 | 13.711.517.000 |
| 19/8/2025 | 52,33 | 53,01 | +0,78% | 52,20 | 53,07 | 52,85 | 53,01 | 53,02 | 19.026 | 28.699.513.100 |
| 18/8/2025 | 53,07 | 52,60 | -1,37% | 52,44 | 53,47 | 52,93 | 52,58 | 52,65 | 20.927 | 35.234.357.500 |
| 15/8/2025 | 53,82 | 53,33 | -1,08% | 53,23 | 54,67 | 53,72 | 53,31 | 53,33 | 16.252 | 31.986.382.700 |
| 14/8/2025 | 53,71 | 53,91 | +0,09% | 53,47 | 54,07 | 53,86 | 53,90 | 53,95 | 9.205 | 9.901.652.100 |
| 13/8/2025 | 54,12 | 53,86 | -0,43% | 53,62 | 54,21 | 53,86 | 53,85 | 53,89 | 14.227 | 17.022.988.600 |
| 12/8/2025 | 54,05 | 54,09 | +0,02% | 53,60 | 54,55 | 54,16 | 54,06 | 54,15 | 18.497 | 20.867.051.000 |
| 11/8/2025 | 54,35 | 54,08 | -0,92% | 53,46 | 54,46 | 53,89 | 54,03 | 54,08 | 11.840 | 18.633.595.600 |
| 8/8/2025 | 54,18 | 54,58 | +0,81% | 53,54 | 55,28 | 54,62 | 54,57 | 54,65 | 17.631 | 29.944.794.800 |
| 7/8/2025 | 52,96 | 54,14 | +4,88% | 52,67 | 54,80 | 53,99 | 54,14 | 54,18 | 34.119 | 58.251.075.200 |
| 6/8/2025 | 51,26 | 51,62 | +1,28% | 50,77 | 51,70 | 51,38 | 51,62 | 51,66 | 12.470 | 18.401.490.700 |
| 5/8/2025 | 50,98 | 50,97 | +0,39% | 50,35 | 51,15 | 50,91 | 50,92 | 50,98 | 9.039 | 10.352.916.700 |
| 4/8/2025 | 52,18 | 50,77 | -1,87% | 50,28 | 52,18 | 50,68 | 50,70 | 50,77 | 13.401 | 28.475.876.400 |
| 1/8/2025 | 52,28 | 51,74 | -0,79% | 51,47 | 52,60 | 51,87 | 51,72 | 51,76 | 15.825 | 35.629.232.800 |
| 31/7/2025 | 52,39 | 52,15 | -0,06% | 51,59 | 52,82 | 52,14 | 52,15 | 52,17 | 17.002 | 27.406.570.600 |
| 30/7/2025 | 51,95 | 52,18 | +0,64% | 50,95 | 53,10 | 51,88 | 52,17 | 52,23 | 21.848 | 45.670.773.100 |
| 29/7/2025 | 52,16 | 51,85 | -0,58% | 51,70 | 52,23 | 51,92 | 51,85 | 51,99 | 8.868 | 12.130.748.300 |
| 28/7/2025 | 52,59 | 52,15 | -0,80% | 51,97 | 52,73 | 52,21 | 52,15 | 52,19 | 13.286 | 17.925.309.400 |
| 25/7/2025 | 51,37 | 52,57 | +2,08% | 51,37 | 52,76 | 52,37 | 52,55 | 52,57 | 13.877 | 22.591.071.900 |
| 24/7/2025 | 51,66 | 51,50 | -0,48% | 51,39 | 51,88 | 51,55 | 51,49 | 51,59 | 9.593 | 12.188.154.600 |
| 23/7/2025 | 50,98 | 51,75 | +0,96% | 50,98 | 52,10 | 51,79 | 51,72 | 51,78 | 9.761 | 13.677.595.200 |
| 22/7/2025 | 51,35 | 51,26 | +0,51% | 51,00 | 51,52 | 51,28 | 51,23 | 51,30 | 14.595 | 21.477.634.500 |
| 21/7/2025 | 50,73 | 51,00 | +0,77% | 50,56 | 51,45 | 51,09 | 51,00 | 51,16 | 12.851 | 19.766.063.200 |
| 18/7/2025 | 50,24 | 50,61 | +0,22% | 50,17 | 50,75 | 50,52 | 50,56 | 50,62 | 16.484 | 36.527.313.600 |
| 17/7/2025 | 50,60 | 50,50 | -0,04% | 50,14 | 50,97 | 50,59 | 50,50 | 50,55 | 14.636 | 16.146.321.100 |
| 16/7/2025 | 50,45 | 50,52 | +0,04% | 50,01 | 50,65 | 50,38 | 50,50 | 50,52 | 14.404 | 24.951.242.300 |
| 15/7/2025 | 50,10 | 50,50 | +1,10% | 49,75 | 50,72 | 50,35 | 50,50 | 50,51 | 13.572 | 23.168.197.500 |
| 14/7/2025 | 49,84 | 49,95 | +0,10% | 49,43 | 50,39 | 49,98 | 49,95 | 49,98 | 15.016 | 18.038.526.200 |
| 11/7/2025 | 49,85 | 49,90 | +0,10% | 49,55 | 50,10 | 49,81 | 49,90 | 50,00 | 12.667 | 16.591.055.000 |
| 10/7/2025 | 49,17 | 49,85 | -0,30% | 49,15 | 50,72 | 49,97 | 49,84 | 49,87 | 27.179 | 41.741.331.200 |
| 9/7/2025 | 50,77 | 50,00 | -1,83% | 49,81 | 50,88 | 50,20 | 49,96 | 50,00 | 13.270 | 18.231.371.800 |
| 8/7/2025 | 51,18 | 50,93 | -0,16% | 50,69 | 51,18 | 50,91 | 50,90 | 50,94 | 8.947 | 12.224.921.200 |
| 7/7/2025 | 51,91 | 51,01 | -1,81% | 51,01 | 51,91 | 51,33 | 51,00 | 51,01 | 9.891 | 14.562.220.100 |
| 4/7/2025 | 52,06 | 51,95 | -0,21% | 51,70 | 52,26 | 51,87 | 51,80 | 51,95 | 5.069 | 6.539.354.200 |
| 3/7/2025 | 51,71 | 52,06 | +0,68% | 51,40 | 52,32 | 51,96 | 52,04 | 52,09 | 11.670 | 18.217.492.300 |
| 2/7/2025 | 50,74 | 51,71 | +1,71% | 50,72 | 51,74 | 51,41 | 51,60 | 51,72 | 18.592 | 36.336.977.200 |
| 1/7/2025 | 51,64 | 50,84 | -0,72% | 50,51 | 51,66 | 50,77 | 50,75 | 50,84 | 16.685 | 19.376.021.900 |
| 30/6/2025 | 51,04 | 51,21 | +0,12% | 50,73 | 51,39 | 51,16 | 51,21 | 51,24 | 22.582 | 30.940.427.500 |
| 27/6/2025 | 51,37 | 51,15 | -0,89% | 50,82 | 51,52 | 51,10 | 51,08 | 51,16 | 14.351 | 21.068.991.400 |
| 26/6/2025 | 51,47 | 51,61 | +0,23% | 51,44 | 52,12 | 51,78 | 51,60 | 51,74 | 14.256 | 40.104.803.100 |
| 25/6/2025 | 51,63 | 51,49 | -0,69% | 51,41 | 52,15 | 51,65 | 51,48 | 51,50 | 15.283 | 20.625.637.400 |
| 24/6/2025 | 52,07 | 51,85 | +0,19% | 51,71 | 52,16 | 51,83 | 51,84 | 51,94 | 9.222 | 29.408.264.200 |
| 23/6/2025 | 51,70 | 51,75 | -0,23% | 51,40 | 52,08 | 51,65 | 51,68 | 51,75 | 14.412 | 24.839.115.700 |
| 20/6/2025 | 52,51 | 51,87 | -1,78% | 51,87 | 52,97 | 52,16 | 51,86 | 51,89 | 16.114 | 26.805.512.000 |
| 18/6/2025 | 52,70 | 52,81 | +0,32% | 52,50 | 53,20 | 52,84 | 52,80 | 52,89 | 14.771 | 19.220.607.000 |
| 17/6/2025 | 53,92 | 52,64 | -2,97% | 52,50 | 54,22 | 53,14 | 52,63 | 52,65 | 21.158 | 30.601.692.500 |
| 16/6/2025 | 54,34 | 54,25 | +0,26% | 53,81 | 54,63 | 54,26 | 54,24 | 54,29 | 19.245 | 35.954.301.600 |
| 13/6/2025 | 54,44 | 54,11 | +2,19% | 53,97 | 55,42 | 54,52 | 54,10 | 54,11 | 33.539 | 56.506.086.800 |
| 12/6/2025 | 52,51 | 52,95 | -0,06% | 52,13 | 53,20 | 52,72 | 52,94 | 52,96 | 14.393 | 25.653.393.300 |
| 11/6/2025 | 53,50 | 52,98 | -0,58% | 52,72 | 53,92 | 53,20 | 52,98 | 53,00 | 14.649 | 22.708.879.700 |
| 10/6/2025 | 53,67 | 53,29 | -0,52% | 53,18 | 53,81 | 53,42 | 53,29 | 53,30 | 15.325 | 21.510.143.200 |
| 9/6/2025 | 53,39 | 53,57 | +0,28% | 53,18 | 53,88 | 53,51 | 53,56 | 53,60 | 12.885 | 18.413.479.900 |
| 6/6/2025 | 53,15 | 53,42 | +0,98% | 53,00 | 54,44 | 53,70 | 53,40 | 53,42 | 32.939 | 58.158.395.200 |
| 5/6/2025 | 52,72 | 52,90 | +6,31% | 50,71 | 53,15 | 52,26 | 52,90 | 52,93 | 54.119 | 111.039.985.800 |
| 4/6/2025 | 50,41 | 49,76 | -1,27% | 49,65 | 50,50 | 50,05 | 49,75 | 49,77 | 19.071 | 36.936.157.000 |
| 3/6/2025 | 49,51 | 50,40 | +1,65% | 49,50 | 51,04 | 50,53 | 50,39 | 50,40 | 26.982 | 39.555.675.000 |
| 2/6/2025 | 49,95 | 49,58 | -0,14% | 49,44 | 50,26 | 49,81 | 49,58 | 49,60 | 22.960 | 39.313.041.900 |
| 30/5/2025 | 50,61 | 49,65 | -1,84% | 49,35 | 50,68 | 49,73 | 49,64 | 49,66 | 22.363 | 52.903.609.900 |
| 29/5/2025 | 50,99 | 50,58 | -0,94% | 50,26 | 51,42 | 50,78 | 50,57 | 50,60 | 21.013 | 41.360.286.800 |
| 28/5/2025 | 51,20 | 51,06 | -0,49% | 51,06 | 52,04 | 51,38 | 51,05 | 51,17 | 15.049 | 24.632.343.300 |
| 27/5/2025 | 52,51 | 51,31 | -2,75% | 50,90 | 52,60 | 51,64 | 51,31 | 51,35 | 31.621 | 76.714.222.300 |
| 26/5/2025 | 53,10 | 52,76 | -0,38% | 52,06 | 53,10 | 52,48 | 52,76 | 52,78 | 9.987 | 15.383.178.000 |
| 23/5/2025 | 53,29 | 52,96 | -0,43% | 52,44 | 53,69 | 52,93 | 52,85 | 52,96 | 14.814 | 17.220.762.100 |
| 22/5/2025 | 53,13 | 53,19 | -0,04% | 52,75 | 53,85 | 53,22 | 53,08 | 53,19 | 21.767 | 31.250.496.400 |
| 21/5/2025 | 52,74 | 53,21 | +0,36% | 52,61 | 53,42 | 52,98 | 53,21 | 53,22 | 17.583 | 48.866.488.100 |
| 20/5/2025 | 53,19 | 53,02 | -0,32% | 52,72 | 53,22 | 52,95 | 53,00 | 53,05 | 10.761 | 13.691.104.500 |
| 19/5/2025 | 53,53 | 53,19 | -0,89% | 52,90 | 53,59 | 53,25 | 53,18 | 53,20 | 13.777 | 15.912.239.800 |
| 16/5/2025 | 53,89 | 53,67 | -0,28% | 53,02 | 54,00 | 53,60 | 53,63 | 53,67 | 17.645 | 31.287.911.800 |
| 15/5/2025 | 53,20 | 53,82 | +1,53% | 52,94 | 54,09 | 53,57 | 53,82 | 53,84 | 15.525 | 23.251.288.600 |
| 14/5/2025 | 53,25 | 53,01 | -0,08% | 52,74 | 54,15 | 53,37 | 53,01 | 53,21 | 22.243 | 31.612.219.300 |
| 13/5/2025 | 52,06 | 53,05 | +1,53% | 51,52 | 53,40 | 52,88 | 53,04 | 53,06 | 25.542 | 34.631.053.500 |
| 12/5/2025 | 51,50 | 52,25 | +4,31% | 51,31 | 52,74 | 52,26 | 52,23 | 52,25 | 39.060 | 45.125.503.400 |
| 9/5/2025 | 49,26 | 50,09 | -2,68% | 49,26 | 50,98 | 50,21 | 50,09 | 50,15 | 47.138 | 53.702.497.200 |
| 8/5/2025 | 51,41 | 51,47 | +0,45% | 51,01 | 51,91 | 51,54 | 51,46 | 51,52 | 23.424 | 27.281.991.700 |
| 7/5/2025 | 50,70 | 51,24 | +1,59% | 50,45 | 51,64 | 51,20 | 51,24 | 51,25 | 18.133 | 23.488.908.100 |
| 6/5/2025 | 50,26 | 50,44 | -0,12% | 50,12 | 50,83 | 50,37 | 50,44 | 50,46 | 10.142 | 15.562.899.600 |
| 5/5/2025 | 50,71 | 50,50 | -0,30% | 50,03 | 51,07 | 50,41 | 50,50 | 50,51 | 14.525 | 15.594.004.500 |
| 2/5/2025 | 50,04 | 50,65 | +0,58% | 49,31 | 50,79 | 50,34 | 50,61 | 50,65 | 17.232 | 22.373.792.600 |
| 29/4/2025 | 51,04 | 50,36 | -0,96% | 50,17 | 51,04 | 50,39 | 50,36 | 50,37 | 20.323 | 25.368.459.300 |
| 28/4/2025 | 51,47 | 50,85 | -0,84% | 50,26 | 51,47 | 50,63 | 50,82 | 50,86 | 20.535 | 40.291.269.600 |
| 25/4/2025 | 51,44 | 51,28 | -1,86% | 50,61 | 51,49 | 51,16 | 51,28 | 51,30 | 31.266 | 60.566.801.300 |
| 24/4/2025 | 52,46 | 52,25 | -0,36% | 51,49 | 52,69 | 52,01 | 52,19 | 52,27 | 22.888 | 24.147.010.100 |
| 23/4/2025 | 52,13 | 52,44 | +1,18% | 51,50 | 52,79 | 52,32 | 52,36 | 52,48 | 23.534 | 32.781.994.000 |
| 22/4/2025 | 51,79 | 51,83 | -0,02% | 51,75 | 52,22 | 51,90 | 51,82 | 51,90 | 12.438 | 24.675.885.700 |
| 17/4/2025 | 51,97 | 51,84 | -0,04% | 51,67 | 52,24 | 51,92 | 51,84 | 51,89 | 15.110 | 19.809.240.900 |
| 16/4/2025 | 51,91 | 51,86 | -0,17% | 51,73 | 52,48 | 52,01 | 51,85 | 51,86 | 15.155 | 20.236.803.600 |
| 15/4/2025 | 52,40 | 51,95 | -0,88% | 51,60 | 52,40 | 51,89 | 51,93 | 51,98 | 15.963 | 18.139.211.100 |
| 14/4/2025 | 51,95 | 52,41 | +1,49% | 51,60 | 52,74 | 52,34 | 52,41 | 52,51 | 16.106 | 23.936.298.200 |
| 11/4/2025 | 52,29 | 51,64 | -1,15% | 51,02 | 52,35 | 51,56 | 51,61 | 51,68 | 21.955 | 31.090.023.500 |
| 10/4/2025 | 52,47 | 52,24 | 0,00% | 51,15 | 52,51 | 51,89 | 52,14 | 52,24 | 17.829 | 25.564.039.700 |
| 9/4/2025 | 50,87 | 52,24 | +3,02% | 50,59 | 53,10 | 52,00 | 52,10 | 52,24 | 47.146 | 68.780.989.700 |
| 8/4/2025 | 50,57 | 50,71 | +0,42% | 50,40 | 52,11 | 50,94 | 50,71 | 50,75 | 31.375 | 52.869.346.100 |
| 7/4/2025 | 50,68 | 50,50 | -0,79% | 50,12 | 51,42 | 50,52 | 50,50 | 50,53 | 33.783 | 40.650.916.100 |
| 4/4/2025 | 50,50 | 50,90 | -0,33% | 50,03 | 51,31 | 50,67 | 50,90 | 50,92 | 29.042 | 38.375.542.100 |
| 3/4/2025 | 52,85 | 51,07 | -4,43% | 50,98 | 53,00 | 51,46 | 51,05 | 51,07 | 36.624 | 48.998.827.800 |
| 2/4/2025 | 53,40 | 53,44 | +0,07% | 53,02 | 53,67 | 53,33 | 53,33 | 53,46 | 11.601 | 13.677.104.000 |
| 1/4/2025 | 53,25 | 53,40 | +0,87% | 52,83 | 53,64 | 53,30 | 53,25 | 53,40 | 18.576 | 19.079.487.800 |
| 31/3/2025 | 53,26 | 52,94 | -0,49% | 52,94 | 53,45 | 53,10 | 52,91 | 52,98 | 14.091 | 22.009.518.400 |
| 28/3/2025 | 54,25 | 53,20 | -1,30% | 53,20 | 54,69 | 53,56 | 53,20 | 53,25 | 16.409 | 26.291.354.800 |
| 27/3/2025 | 53,80 | 53,90 | +0,71% | 53,01 | 54,08 | 53,50 | 53,86 | 53,90 | 24.749 | 37.807.482.100 |
| 26/3/2025 | 53,44 | 53,52 | +0,21% | 53,11 | 53,82 | 53,37 | 53,52 | 53,53 | 26.022 | 25.622.294.300 |
| 25/3/2025 | 54,27 | 53,41 | -1,33% | 53,05 | 54,40 | 53,45 | 53,40 | 53,46 | 25.224 | 29.904.495.400 |
| 24/3/2025 | 54,46 | 54,13 | -0,40% | 54,01 | 54,75 | 54,32 | 54,13 | 54,20 | 17.394 | 20.658.429.200 |
| 21/3/2025 | 56,04 | 54,35 | -2,67% | 54,26 | 56,16 | 54,66 | 54,35 | 54,38 | 30.400 | 49.942.943.600 |
| 20/3/2025 | 54,92 | 55,84 | +1,80% | 54,76 | 56,27 | 55,62 | 55,76 | 55,84 | 29.918 | 47.458.772.300 |
| 19/3/2025 | 55,20 | 54,85 | -0,29% | 54,80 | 56,17 | 55,23 | 54,85 | 54,90 | 23.481 | 30.502.438.100 |
| 18/3/2025 | 54,60 | 55,01 | +0,75% | 54,20 | 55,01 | 54,56 | 55,00 | 55,03 | 18.693 | 31.960.986.600 |
| 17/3/2025 | 54,23 | 54,60 | +0,85% | 54,02 | 55,03 | 54,61 | 54,56 | 54,60 | 21.011 | 30.096.747.300 |
| 14/3/2025 | 54,55 | 54,14 | -0,31% | 53,97 | 54,68 | 54,21 | 54,14 | 54,15 | 19.837 | 35.327.261.100 |
| 13/3/2025 | 54,70 | 54,31 | -0,80% | 54,15 | 54,86 | 54,38 | 54,31 | 54,35 | 15.274 | 21.791.895.000 |