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

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

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

Tempo Gráfico: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

SUZB3 - SUZANO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 62,03 62,40 +0,97% 61,65 62,60 62,28 62,39 62,40 15.453 23.247.792.200
20/1/2025 62,00 61,80 -0,77% 61,34 62,30 61,70 61,75 61,81 11.935 19.819.931.700
17/1/2025 60,70 62,28 +3,18% 60,24 62,40 61,75 62,20 62,28 25.248 46.318.827.900
16/1/2025 61,09 60,36 -1,19% 59,74 61,48 60,26 60,35 60,38 22.910 34.459.170.000
15/1/2025 61,81 61,09 +0,26% 59,93 61,81 60,72 61,05 61,10 24.069 32.390.946.300
14/1/2025 62,09 60,93 -1,85% 60,82 62,44 61,35 60,91 61,11 18.388 30.327.670.400
13/1/2025 61,39 62,08 +1,04% 61,29 62,70 62,12 62,07 62,09 18.198 24.591.086.200
10/1/2025 61,57 61,44 -0,05% 60,54 61,89 61,19 61,35 61,44 15.988 31.560.959.500
9/1/2025 61,46 61,47 -0,53% 61,20 62,29 61,62 61,47 61,49 14.669 18.510.872.200
8/1/2025 62,36 61,80 -0,35% 61,04 62,84 61,78 61,77 61,80 24.853 49.573.665.000
7/1/2025 62,44 62,02 -0,69% 61,31 62,50 61,94 61,97 62,02 25.574 33.019.123.700
6/1/2025 62,31 62,45 -0,37% 61,86 62,68 62,31 62,35 62,45 19.275 22.291.422.700
3/1/2025 62,51 62,68 +0,45% 62,40 63,54 62,80 62,61 62,68 24.479 50.993.448.900
2/1/2025 61,36 62,40 +1,00% 61,35 63,02 62,56 62,40 62,46 27.850 36.206.569.300
30/12/2024 61,90 61,78 +0,31% 61,70 62,25 61,89 61,78 61,84 17.990 29.325.449.000
27/12/2024 62,10 61,59 -0,57% 61,05 62,32 61,65 61,59 61,70 23.097 26.613.435.600
26/12/2024 61,50 61,94 +1,14% 61,16 62,17 61,86 61,91 62,00 22.162 27.308.770.200
23/12/2024 59,68 61,24 +2,72% 59,13 61,40 60,43 61,22 61,26 28.230 45.030.622.700
20/12/2024 60,00 59,62 -1,78% 59,17 60,05 59,62 59,60 59,62 31.257 83.630.403.600
19/12/2024 61,94 60,70 -1,48% 60,32 61,96 60,93 60,68 60,70 28.612 46.720.907.200
18/12/2024 62,08 61,61 -0,88% 61,22 62,61 61,81 61,61 61,62 37.313 63.342.357.400
17/12/2024 62,54 62,16 -2,68% 62,05 63,30 62,47 62,16 62,17 37.294 70.789.947.500
16/12/2024 62,90 63,87 +2,32% 62,42 64,21 63,64 63,87 63,88 32.535 58.988.938.200
13/12/2024 63,30 62,42 -0,92% 62,27 63,34 62,58 62,40 62,58 28.956 39.249.328.000
12/12/2024 62,85 63,00 -1,72% 62,36 63,79 63,03 62,99 63,00 42.710 62.608.266.100
11/12/2024 64,34 64,10 -0,79% 63,40 64,91 64,28 64,09 64,10 39.578 66.051.431.500
10/12/2024 66,79 64,61 -3,06% 64,51 66,82 65,12 64,60 64,68 22.711 49.005.637.800
9/12/2024 65,47 66,65 +1,86% 65,20 66,81 66,07 66,65 66,67 23.133 36.064.933.700
6/12/2024 65,10 65,43 +0,51% 64,60 65,66 65,29 65,36 65,45 32.006 43.145.788.400
5/12/2024 65,02 65,10 +0,08% 63,66 65,47 64,63 65,09 65,10 35.320 99.966.944.600
4/12/2024 64,20 65,05 +2,60% 64,13 65,35 64,76 64,90 65,05 44.690 62.200.017.300
3/12/2024 62,00 63,40 +2,09% 61,80 63,40 62,95 63,25 63,40 30.772 47.730.819.200
2/12/2024 62,06 62,10 -0,48% 61,53 62,93 62,11 62,04 62,15 32.789 46.580.473.400
29/11/2024 61,90 62,40 +1,41% 61,66 63,30 62,36 62,39 62,40 47.360 78.586.643.000
28/11/2024 59,59 61,53 +3,00% 59,40 61,98 61,36 61,40 61,53 40.156 57.805.553.300
27/11/2024 59,31 59,74 +0,74% 59,08 60,42 59,85 59,74 59,78 33.481 53.893.810.600
26/11/2024 60,07 59,30 -1,00% 58,72 60,18 59,22 59,30 59,33 24.239 47.973.675.000
25/11/2024 60,38 59,90 -1,32% 59,87 60,98 60,06 59,90 60,12 25.667 102.923.963.300
22/11/2024 60,79 60,70 -0,15% 60,31 61,34 60,69 60,70 60,80 16.950 24.109.169.800
21/11/2024 60,23 60,79 +0,65% 60,20 61,19 60,79 60,78 60,82 22.327 34.380.625.100
19/11/2024 60,61 60,40 -0,53% 60,27 60,98 60,52 60,40 60,44 11.021 15.559.012.200
18/11/2024 60,30 60,72 +0,28% 59,98 61,08 60,59 60,71 60,73 17.450 26.640.285.300
14/11/2024 60,88 60,55 +1,34% 59,47 60,89 60,45 60,55 60,62 21.743 58.694.511.300
13/11/2024 59,38 59,75 +0,62% 58,99 59,95 59,64 59,72 59,93 20.853 30.543.322.300
12/11/2024 58,17 59,38 +2,08% 58,10 59,41 59,02 59,31 59,39 22.909 34.535.592.300
11/11/2024 58,95 58,17 -0,39% 57,86 59,05 58,19 58,15 58,28 15.017 19.798.455.200
8/11/2024 59,03 58,40 -0,83% 57,65 59,03 58,27 58,35 58,44 27.752 32.551.728.200
7/11/2024 59,11 58,89 -1,03% 58,39 59,47 58,94 58,89 59,00 29.978 52.975.160.900
6/11/2024 60,00 59,50 -1,65% 59,20 61,41 59,91 59,50 59,55 27.861 47.368.699.100
5/11/2024 60,17 60,50 +0,88% 59,90 60,63 60,18 60,48 60,50 12.705 23.358.368.100
4/11/2024 60,00 59,97 -0,03% 59,51 60,15 59,81 59,97 59,99 19.241 27.518.144.800
1/11/2024 59,80 59,99 +0,37% 59,45 60,19 59,90 59,99 60,01 24.916 35.675.398.400
31/10/2024 60,21 59,77 -1,03% 59,58 60,88 60,01 59,77 59,83 20.457 43.600.953.400
30/10/2024 59,32 60,39 +1,39% 59,32 60,39 60,14 60,36 60,39 19.328 35.264.127.400
29/10/2024 59,49 59,56 +0,10% 59,07 59,89 59,51 59,44 59,56 18.848 32.288.412.400
28/10/2024 59,27 59,50 +0,85% 59,03 60,67 59,65 59,49 59,51 23.816 45.182.604.900
25/10/2024 58,30 59,00 +2,79% 58,18 59,92 59,09 59,00 59,01 33.617 70.013.529.400
24/10/2024 57,40 57,40 -0,26% 57,18 57,97 57,60 57,38 57,67 20.121 31.589.074.000
23/10/2024 57,52 57,55 -0,05% 57,25 58,21 57,55 57,55 57,60 18.317 27.215.406.200
22/10/2024 56,03 57,58 +2,33% 55,86 58,19 57,17 57,57 57,73 33.828 52.893.100.800
21/10/2024 55,58 56,27 +0,90% 55,55 56,96 56,58 56,26 56,30 28.112 36.601.237.500
18/10/2024 55,20 55,77 +1,38% 54,84 55,94 55,50 55,71 55,79 20.876 28.750.626.300
17/10/2024 54,20 55,01 +1,01% 53,80 55,34 54,78 55,00 55,05 18.505 25.034.357.700
16/10/2024 54,78 54,46 -0,48% 54,16 54,87 54,41 54,46 54,48 18.106 21.622.170.800
15/10/2024 54,56 54,72 +0,05% 54,09 54,86 54,51 54,51 54,72 14.872 22.017.444.700
14/10/2024 54,10 54,69 +0,90% 53,70 55,13 54,33 54,68 54,70 18.275 19.936.737.700
11/10/2024 54,13 54,20 +0,13% 53,86 55,25 54,54 54,20 54,30 24.652 29.956.736.100
10/10/2024 54,38 54,13 -0,46% 53,71 54,44 54,00 54,09 54,18 15.689 20.866.730.800
9/10/2024 55,32 54,38 -2,37% 54,33 55,70 54,92 54,36 54,39 26.100 34.479.248.000
8/10/2024 55,48 55,70 -0,16% 54,58 55,81 55,43 55,70 55,75 17.718 37.903.972.600
7/10/2024 55,80 55,79 +0,07% 55,41 56,38 55,81 55,77 55,80 16.869 18.577.181.000
4/10/2024 54,50 55,75 +1,64% 54,50 55,75 55,41 55,70 55,76 17.243 22.178.943.000
3/10/2024 54,44 54,85 -0,45% 54,14 54,94 54,59 54,85 54,88 13.772 19.881.293.400
2/10/2024 55,25 55,10 +0,38% 54,81 55,77 55,26 55,10 55,11 12.516 22.811.910.500
1/10/2024 54,51 54,89 +0,83% 54,46 55,19 54,80 54,86 54,90 20.430 27.488.124.400
30/9/2024 54,06 54,44 +0,37% 54,03 54,98 54,49 54,44 54,45 15.609 26.282.534.700
26/9/2024 52,29 54,24 +3,99% 52,29 54,34 53,73 54,20 54,25 25.656 35.866.322.600
25/9/2024 52,86 52,16 -1,60% 52,16 53,07 52,38 52,16 52,17 11.866 16.415.831.300
24/9/2024 52,06 53,01 +2,63% 51,86 53,27 52,87 53,00 53,01 25.792 29.209.017.700
23/9/2024 52,05 51,65 -1,32% 51,17 52,10 51,57 51,65 51,66 24.064 38.394.102.400
20/9/2024 52,52 52,34 -0,44% 52,02 52,67 52,32 52,31 52,34 24.564 37.399.893.200
19/9/2024 52,51 52,57 -0,06% 52,39 52,90 52,60 52,54 52,67 18.051 27.221.368.500
18/9/2024 53,02 52,60 -1,29% 52,43 53,51 52,98 52,50 52,60 17.636 20.940.756.900
17/9/2024 52,83 53,29 +0,51% 52,53 53,54 53,15 53,25 53,30 15.980 20.699.604.700
16/9/2024 54,33 53,02 -2,34% 52,83 54,43 53,27 53,02 53,03 19.416 23.968.523.500
13/9/2024 54,39 54,29 -0,18% 54,16 54,98 54,49 54,27 54,30 10.679 14.570.855.800
12/9/2024 54,75 54,39 -1,32% 54,20 55,31 54,45 54,38 54,39 15.473 19.189.442.700
11/9/2024 55,17 55,12 -0,14% 54,58 55,45 54,89 55,11 55,15 19.480 38.204.168.800
10/9/2024 54,11 55,20 +2,00% 54,05 55,56 55,14 55,20 55,21 22.873 29.972.871.400
9/9/2024 54,36 54,12 -0,46% 54,01 54,65 54,27 54,07 54,13 13.818 16.067.037.100
6/9/2024 55,13 54,37 -1,65% 54,24 55,42 54,62 54,35 54,38 14.581 20.703.186.700
5/9/2024 55,10 55,28 -0,18% 54,51 55,47 54,94 55,27 55,29 18.466 26.302.535.500
4/9/2024 54,91 55,38 +1,45% 54,60 55,99 55,42 55,37 55,38 20.002 26.002.549.700
3/9/2024 54,86 54,59 -0,91% 54,11 55,11 54,59 54,58 54,60 18.708 27.282.193.600
2/9/2024 54,73 55,09 +0,16% 54,73 55,98 55,39 55,05 55,09 13.104 20.518.782.400
30/8/2024 55,34 55,00 -0,90% 54,73 55,91 55,03 54,99 55,01 25.601 62.327.544.400
29/8/2024 56,08 55,50 -1,03% 55,20 56,40 55,66 55,49 55,51 21.549 25.354.615.200
28/8/2024 55,50 56,08 +0,83% 55,40 56,26 56,01 56,07 56,11 12.534 27.133.855.600
27/8/2024 55,30 55,62 +0,80% 54,80 55,80 55,45 55,62 55,65 17.151 23.175.281.700
26/8/2024 56,20 55,18 -1,60% 55,06 56,38 55,46 55,14 55,18 22.937 34.036.727.000
23/8/2024 56,41 56,08 -0,59% 55,65 56,53 56,14 56,05 56,11 19.020 28.606.353.200
22/8/2024 56,44 56,41 -0,09% 56,01 57,09 56,46 56,39 56,43 19.085 23.459.852.800
21/8/2024 56,07 56,46 +1,06% 56,02 56,92 56,54 56,46 56,51 18.708 26.629.930.000
20/8/2024 55,10 55,87 +1,51% 54,88 56,13 55,68 55,85 55,88 21.629 28.323.032.300
19/8/2024 54,48 55,04 +1,16% 54,41 55,30 55,04 54,98 55,04 19.827 25.416.107.100
16/8/2024 53,51 54,41 +1,55% 53,50 54,50 54,16 54,36 54,42 9.027 39.171.927.300
15/8/2024 54,97 53,58 -2,05% 53,28 54,99 53,78 53,58 53,63 9.863 41.369.621.000
14/8/2024 54,51 54,70 +0,29% 54,36 55,00 54,68 54,70 54,74 5.223 36.046.095.300
13/8/2024 54,58 54,54 +0,28% 54,27 55,27 54,57 54,50 54,55 7.902 40.495.279.100
12/8/2024 54,50 54,39 -0,20% 53,81 54,93 54,30 54,39 54,40 7.686 36.169.854.300
9/8/2024 55,23 54,50 +1,68% 54,01 55,69 54,53 54,49 54,50 5.591 95.831.062.200
8/8/2024 51,90 53,60 +2,68% 51,72 54,08 53,46 53,60 53,65 3.149 39.362.789.300
7/8/2024 51,79 52,20 +0,60% 51,33 52,77 52,24 52,11 52,22 2.788 32.102.112.300
6/8/2024 52,86 51,89 -2,15% 51,68 52,94 52,07 51,88 51,90 5.031 55.718.428.900
5/8/2024 52,14 53,03 +0,06% 51,71 53,16 52,66 53,02 53,05 4.696 31.507.939.000
2/8/2024 53,00 53,00 -1,49% 52,89 54,06 53,20 53,00 53,05 1.659 44.012.457.600
1/8/2024 53,74 53,80 -0,11% 53,34 54,67 54,00 53,78 53,80 8.565 27.522.586.000
31/7/2024 53,43 53,86 +0,82% 52,71 54,04 53,59 53,58 53,86 702 30.229.435.800
30/7/2024 52,80 53,42 +1,21% 52,18 53,73 52,99 53,40 53,43 6.938 37.915.564.300
29/7/2024 51,72 52,78 +1,91% 51,45 53,26 52,59 52,75 52,78 8.451 27.214.316.500
26/7/2024 52,50 51,79 -1,30% 51,67 52,59 51,95 51,78 51,80 8.729 41.970.160.100
25/7/2024 53,21 52,47 -1,06% 52,40 54,16 52,90 52,46 52,51 2.037 36.890.568.100
24/7/2024 53,22 53,03 -0,15% 52,73 53,47 53,02 53,00 53,03 8.141 30.279.151.700
23/7/2024 53,14 53,11 -0,32% 52,91 53,89 53,22 53,09 53,11 1.901 28.635.656.000
22/7/2024 53,65 53,28 -0,60% 52,72 53,94 53,27 53,25 52,96 2.769 38.829.386.600
19/7/2024 54,11 53,60 -0,52% 53,43 54,14 53,74 53,93 53,63 3.923 33.512.907.800
18/7/2024 54,32 53,88 -0,54% 53,68 54,66 54,08 53,87 53,88 8.987 31.452.103.500
17/7/2024 53,91 54,17 +0,02% 53,86 54,92 54,30 54,13 54,18 7.930 28.144.732.200
16/7/2024 54,50 54,16 -0,07% 54,05 55,19 54,43 54,10 54,16 4.834 30.321.269.700
15/7/2024 52,58 54,20 +3,63% 52,58 54,81 53,89 54,26 53,29 2.516 76.806.515.800
12/7/2024 53,05 52,30 -1,34% 52,04 53,56 52,46 52,30 52,34 749 35.634.490.900
11/7/2024 52,55 53,01 +1,07% 52,28 53,37 52,89 52,93 53,02 5.889 22.503.741.600
10/7/2024 52,95 52,45 -0,72% 52,05 53,08 52,40 52,45 52,50 5.185 45.810.716.200
9/7/2024 53,23 52,83 -0,73% 52,60 53,60 52,91 52,80 52,83 6.592 40.008.382.000
8/7/2024 54,62 53,22 -2,79% 53,14 54,69 53,58 53,22 53,26 8.951 72.796.127.500
5/7/2024 56,89 54,75 -3,95% 54,56 56,89 55,60 54,73 54,75 9.703 94.841.586.000
4/7/2024 57,73 57,00 -0,59% 56,00 57,73 56,63 56,72 57,01 9.503 53.962.901.200
3/7/2024 57,62 57,34 -0,45% 56,37 58,12 57,18 57,33 57,34 6.785 55.437.206.200
2/7/2024 57,50 57,60 -0,09% 57,06 58,09 57,57 57,57 57,62 3.625 41.831.109.600
1/7/2024 57,17 57,65 +1,12% 57,07 57,94 57,50 57,51 57,65 4.709 43.183.841.300
28/6/2024 57,50 57,01 +0,02% 56,23 57,56 57,03 57,01 57,06 5.214 85.423.271.900
27/6/2024 59,09 57,00 +12,18% 56,51 59,09 57,67 56,99 57,00 9.469 207.472.387.500
26/6/2024 49,59 50,81 +2,23% 49,53 51,44 50,81 50,77 50,81 5.770 48.406.262.600
25/6/2024 49,75 49,70 +0,14% 49,50 50,26 49,83 49,68 49,76 6.285 23.373.067.500
24/6/2024 48,75 49,63 +1,60% 48,75 49,90 49,51 49,60 49,63 1.942 30.841.230.100
21/6/2024 48,15 48,85 +1,45% 47,92 49,13 48,73 48,84 48,85 5.724 66.836.554.300
20/6/2024 48,98 48,15 -1,19% 48,04 49,24 48,46 48,15 48,19 8.729 25.412.127.500
19/6/2024 48,21 48,73 +0,89% 47,85 48,73 48,46 48,73 48,75 3.743 20.825.421.200
18/6/2024 48,64 48,30 -0,43% 48,16 49,12 48,59 48,30 48,36 6.823 30.063.776.700
17/6/2024 48,90 48,51 -0,94% 48,35 48,98 48,55 48,51 48,52 5.281 19.401.754.900
14/6/2024 48,70 48,97 +0,41% 48,08 49,18 48,80 48,92 48,99 4.119 27.012.972.900
13/6/2024 49,10 48,77 -0,47% 48,75 49,39 48,97 48,75 48,79 1.470 23.472.300.200
12/6/2024 49,22 49,00 +0,16% 48,25 49,64 48,92 48,93 48,26 9.572 45.175.160.000
11/6/2024 49,80 48,92 -1,55% 48,87 49,80 49,09 48,92 48,93 5.279 26.439.655.800
10/6/2024 48,61 49,69 +2,14% 48,16 49,94 49,56 49,69 49,75 9.925 36.894.914.500
7/6/2024 48,69 48,65 +0,62% 48,12 50,12 48,78 48,65 48,72 9.611 51.307.798.900
6/6/2024 46,70 48,35 +3,67% 46,45 48,55 47,89 48,35 46,50 8.095 53.442.664.700
5/6/2024 46,85 46,64 -0,55% 46,38 46,93 46,60 46,60 46,64 7.353 32.802.779.600
4/6/2024 46,95 46,90 -0,45% 46,18 47,10 46,73 46,87 46,90 2.528 43.619.159.800
3/6/2024 48,70 47,11 -3,26% 46,87 48,80 47,43 47,11 47,17 2.001 53.917.680.500
31/5/2024 49,30 48,70 -1,18% 48,63 49,60 48,82 48,69 48,70 1.807 51.222.776.500
29/5/2024 48,93 49,28 +0,41% 48,51 49,70 49,17 49,27 49,28 8.019 25.128.842.100
28/5/2024 49,50 49,08 +0,16% 48,91 49,67 49,18 49,07 49,10 4.679 29.454.334.200
27/5/2024 49,48 49,00 +0,12% 48,65 49,48 48,94 48,98 49,00 1.621 14.378.846.900
24/5/2024 49,59 48,94 -2,32% 48,80 50,24 49,34 48,94 48,95 6.149 55.516.446.300
23/5/2024 48,59 50,10 +3,68% 47,74 50,90 49,10 50,07 50,10 6.696 111.974.128.200
22/5/2024 49,02 48,32 -1,69% 48,10 49,22 48,68 48,32 48,33 3.812 51.312.416.600
21/5/2024 50,49 49,15 -3,72% 48,90 50,61 49,30 49,14 49,15 4.761 88.718.151.200
20/5/2024 51,78 51,05 -0,78% 51,05 52,59 51,75 51,04 51,05 4.498 64.877.896.400
17/5/2024 51,37 51,45 +0,16% 50,96 51,72 51,50 51,43 51,45 4.316 54.482.515.200
16/5/2024 50,83 51,37 +1,64% 50,54 51,78 51,25 51,37 51,38 4.424 67.381.201.600
15/5/2024 49,83 50,54 +1,36% 49,71 51,09 50,29 50,54 50,56 9.555 82.715.972.600
14/5/2024 50,99 49,86 -1,66% 49,80 51,49 50,29 49,85 49,86 5.542 66.022.960.300
13/5/2024 51,76 50,70 -1,93% 50,12 51,84 50,57 50,68 50,70 3.644 85.821.234.200
10/5/2024 51,05 51,70 -1,90% 50,05 53,35 52,00 51,70 51,74 5.860 94.123.726.700
9/5/2024 52,47 52,70 +0,73% 51,70 53,00 52,49 52,67 52,70 1.986 98.856.533.200
8/5/2024 53,22 52,32 +0,27% 52,20 54,23 53,00 52,32 52,38 141 169.577.835.200
7/5/2024 59,43 52,18 -12,27% 51,56 59,95 53,73 52,10 52,18 364 291.961.340.400
6/5/2024 59,25 59,48 +0,52% 58,88 59,81 59,49 59,47 59,55 3.553 17.309.817.000
3/5/2024 59,21 59,17 +0,27% 58,61 59,22 59,00 59,13 59,17 2.195 22.067.765.300
2/5/2024 59,04 59,01 +0,94% 58,50 59,40 58,93 59,01 59,05 6.102 23.998.325.300
30/4/2024 58,92 58,46 -0,75% 58,10 59,21 58,42 58,23 58,48 1.152 43.335.149.800
29/4/2024 59,58 58,90 -1,14% 58,55 59,66 58,99 58,82 58,90 1.192 34.036.791.900
26/4/2024 60,10 59,58 -0,53% 59,46 60,67 59,87 59,55 59,60 4.707 23.780.203.100
25/4/2024 60,18 59,90 -1,09% 59,78 60,93 60,18 59,88 60,00 5.852 30.309.657.200
24/4/2024 60,29 60,56 +0,73% 59,91 60,56 60,27 60,51 60,56 6.699 26.736.013.800
23/4/2024 60,36 60,12 -0,71% 59,93 60,59 60,25 60,12 60,45 3.138 28.342.157.700
22/4/2024 61,43 60,55 -1,08% 60,55 61,86 60,86 60,55 60,58 8.316 29.061.038.200
19/4/2024 60,75 61,21 +0,76% 60,41 61,60 61,11 61,21 61,33 2.777 36.231.234.100
18/4/2024 60,81 60,75 -0,10% 60,23 61,03 60,63 60,74 60,80 7.151 24.214.030.500
17/4/2024 61,25 60,81 -0,88% 60,64 61,77 61,03 60,81 61,02 2.130 30.282.744.400
16/4/2024 60,47 61,35 +0,49% 60,20 62,20 61,38 61,31 61,35 5.046 53.919.397.800
15/4/2024 61,20 61,05 -0,25% 60,40 61,80 61,21 61,00 61,05 1.593 48.589.107.900
12/4/2024 61,21 61,20 -0,02% 60,73 61,84 61,22 61,08 61,20 2.142 34.202.028.200
11/4/2024 61,22 61,21 -0,89% 61,02 61,65 61,28 61,19 61,27 2.262 38.142.719.900
10/4/2024 62,29 61,76 -0,85% 61,22 62,78 61,70 61,75 61,77 6.468 42.929.502.100
9/4/2024 62,60 62,29 -0,50% 61,67 63,29 62,07 62,25 62,29 5.682 37.775.685.400
8/4/2024 62,80 62,60 -0,33% 62,35 62,92 62,59 62,56 62,62 5.590 19.930.236.700
5/4/2024 63,55 62,81 -1,68% 62,22 63,76 62,85 62,77 62,85 4.782 27.239.308.600
4/4/2024 64,55 63,88 -1,11% 63,48 64,93 63,94 63,82 63,90 4.746 35.381.299.600
3/4/2024 64,84 64,60 -0,97% 64,09 65,48 64,58 64,40 64,60 680 31.449.348.900
2/4/2024 64,62 65,23 +0,52% 64,30 65,51 64,98 65,15 65,23 4.894 40.709.958.500
1/4/2024 64,00 64,89 +1,42% 64,00 65,30 64,57 64,86 64,90 1.988 35.488.604.300
28/3/2024 63,79 63,98 +0,28% 63,28 64,08 63,81 63,97 63,98 6.598 29.037.622.500
27/3/2024 63,05 63,80 +1,32% 62,93 63,95 63,62 63,78 63,80 5.190 34.928.081.000
26/3/2024 61,56 62,97 +2,19% 61,40 63,14 62,66 62,97 63,08 4.790 53.081.867.900
25/3/2024 62,15 61,62 -0,85% 61,41 62,30 61,71 61,61 61,70 7.968 26.405.840.900
22/3/2024 62,30 62,15 +0,18% 61,51 62,52 62,04 62,09 62,20 7.237 28.868.381.100
21/3/2024 62,55 62,04 -0,03% 61,57 63,00 62,15 62,04 62,09 295 39.076.160.400
20/3/2024 63,00 62,06 -1,26% 61,81 63,00 62,18 62,00 62,07 7.878 44.570.261.500
19/3/2024 61,25 62,85 +2,95% 61,25 63,30 62,63 62,79 62,85 7.880 48.312.565.000
18/3/2024 60,93 61,05 +0,41% 60,38 61,56 61,07 60,97 61,05 4.308 25.423.856.800
15/3/2024 59,48 60,80 +2,18% 59,37 61,00 60,58 60,74 60,80 5.715 56.381.546.400
14/3/2024 59,36 59,50 +0,12% 58,87 59,70 59,32 59,43 59,50 5.946 36.034.473.300
13/3/2024 59,06 59,43 +0,54% 58,79 59,77 59,43 59,36 59,46 6.036 21.273.555.100
12/3/2024 58,57 59,11 +0,92% 58,09 59,64 59,05 59,10 59,12 22 22.987.012.900
11/3/2024 58,72 58,57 -0,98% 58,30 59,54 58,80 58,47 58,57 4.839 30.669.175.500
8/3/2024 58,68 59,15 +0,56% 57,96 59,27 58,62 0,00 0,00 4.538 47.977.336.000
7/3/2024 57,93 58,82 +0,91% 57,59 58,96 58,65 58,82 58,86 5.415 25.304.066.900
6/3/2024 58,55 58,29 -0,48% 57,92 58,94 58,39 58,29 58,30 5.788 26.905.013.100
5/3/2024 58,45 58,57 +0,21% 57,91 58,98 58,46 58,55 58,59 7.132 22.370.343.300
4/3/2024 57,39 58,45 +1,67% 57,39 58,55 58,07 58,44 58,45 5.982 30.490.559.300
1/3/2024 56,45 57,49 +2,02% 56,40 57,63 57,04 57,47 57,49 1.191 42.935.871.000
29/2/2024 57,38 56,35 -1,80% 56,24 57,80 56,67 56,35 56,40 4.247 49.289.270.700
28/2/2024 56,76 57,38 +0,99% 56,55 58,04 57,39 57,34 57,42 2.921 33.597.180.000
27/2/2024 56,40 56,82 +1,25% 55,86 57,66 57,06 56,81 56,93 4.972 34.788.572.800
26/2/2024 55,41 56,12 +1,54% 54,93 56,15 55,65 56,00 56,13 1.113 19.813.364.100
23/2/2024 56,00 55,27 -0,84% 54,84 56,33 55,36 0,00 0,00 2.759 17.318.772.900
22/2/2024 55,32 55,74 +0,85% 55,12 56,48 55,83 55,70 55,74 9.417 26.949.235.500
21/2/2024 53,56 55,27 +2,60% 53,02 55,36 54,75 55,10 55,27 955 24.969.197.600
20/2/2024 52,80 53,87 +1,56% 52,52 54,14 53,75 53,82 53,88 856 16.098.965.700
19/2/2024 52,90 53,04 -0,02% 52,23 53,29 52,94 53,01 53,04 6.596 9.252.325.400
16/2/2024 52,43 53,05 +1,36% 52,11 53,48 53,02 53,00 53,20 4.135 17.100.739.200
15/2/2024 52,25 52,34 +0,17% 51,77 52,44 52,15 52,31 52,34 909 11.170.059.900
14/2/2024 52,78 52,25 -0,85% 52,08 52,94 52,30 52,24 52,30 9.909 10.000.063.200
9/2/2024 53,50 52,70 -1,40% 52,42 53,77 53,09 0,00 0,00 5.015 21.444.373.300
8/2/2024 53,80 53,45 -0,47% 53,03 54,18 53,58 53,44 53,46 9.484 30.440.541.400
7/2/2024 53,78 53,70 -0,02% 53,23 54,08 53,69 53,68 53,70 858 33.057.593.400
6/2/2024 51,62 53,71 +3,79% 51,62 53,74 53,26 53,71 53,73 3.034 25.592.160.100
5/2/2024 51,00 51,75 +0,80% 51,00 51,97 51,52 51,74 51,81 2.310 14.003.123.700
2/2/2024 51,19 51,34 +0,47% 50,71 51,68 51,24 51,32 51,34 2.433 20.939.207.600
1/2/2024 51,62 51,10 -1,01% 51,01 52,12 51,43 51,10 51,14 4.059 16.385.168.800
31/1/2024 52,30 51,62 -0,92% 51,57 52,70 52,07 51,61 51,67 6.704 21.561.909.700
30/1/2024 50,53 52,10 +2,56% 50,52 52,26 51,77 52,08 52,10 4.807 25.328.235.400
29/1/2024 52,02 50,80 -3,99% 50,31 52,24 50,92 50,80 50,94 6.380 63.170.464.800
26/1/2024 51,92 52,91 +2,04% 51,89 53,17 52,72 52,90 52,94 3.602 16.255.708.200
25/1/2024 51,85 51,85 -0,04% 51,81 52,50 52,08 51,85 51,92 9.806 9.864.315.900
24/1/2024 52,51 51,87 -0,44% 51,71 52,79 52,10 51,85 51,89 919 11.226.008.800
23/1/2024 51,97 52,10 +0,83% 51,47 52,24 51,89 52,00 52,10 9.880 14.692.190.200
22/1/2024 51,92 51,67 -0,25% 51,42 52,07 51,67 51,64 51,67 9.168 10.216.361.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.