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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 55,15 | 54,75 | -0,69% | 54,48 | 55,35 | 54,80 | 54,75 | 54,80 | 16.673 | 22.861.366.100 |
| 11/3/2025 | 55,68 | 55,13 | -0,83% | 54,74 | 56,10 | 55,24 | 55,12 | 55,13 | 15.571 | 25.912.540.600 |
| 10/3/2025 | 55,01 | 55,59 | +0,45% | 54,68 | 55,69 | 55,38 | 55,53 | 55,59 | 17.669 | 26.525.065.300 |
| 7/3/2025 | 54,82 | 55,34 | +0,33% | 54,45 | 55,65 | 55,15 | 55,34 | 55,36 | 25.210 | 32.525.206.800 |
| 6/3/2025 | 55,64 | 55,16 | -0,38% | 54,69 | 55,85 | 55,09 | 55,16 | 55,18 | 25.246 | 29.033.683.800 |
| 5/3/2025 | 56,19 | 55,37 | -1,67% | 55,13 | 56,61 | 55,58 | 55,36 | 55,37 | 22.013 | 27.528.587.800 |
| 28/2/2025 | 56,96 | 56,31 | -1,50% | 56,05 | 57,28 | 56,39 | 56,29 | 56,35 | 27.281 | 41.170.067.000 |
| 27/2/2025 | 57,06 | 57,17 | +0,23% | 56,84 | 57,84 | 57,33 | 57,16 | 57,17 | 20.072 | 29.551.522.300 |
| 26/2/2025 | 57,20 | 57,04 | +0,35% | 56,74 | 57,35 | 57,05 | 57,00 | 57,04 | 19.471 | 26.922.216.400 |
| 25/2/2025 | 57,64 | 56,84 | -0,33% | 56,67 | 57,65 | 57,03 | 56,83 | 56,88 | 23.030 | 32.583.544.900 |
| 24/2/2025 | 57,55 | 57,03 | -0,82% | 56,89 | 57,85 | 57,26 | 57,03 | 57,04 | 13.110 | 18.454.707.100 |
| 21/2/2025 | 57,92 | 57,50 | -0,29% | 57,08 | 58,27 | 57,49 | 57,50 | 57,51 | 24.207 | 57.789.624.600 |
| 20/2/2025 | 58,07 | 57,67 | -0,69% | 57,47 | 58,13 | 57,76 | 57,67 | 57,68 | 20.822 | 28.289.087.500 |
| 19/2/2025 | 57,53 | 58,07 | +0,64% | 57,34 | 58,57 | 58,19 | 58,06 | 58,11 | 23.486 | 33.933.542.600 |
| 18/2/2025 | 58,02 | 57,70 | -0,19% | 57,34 | 58,22 | 57,68 | 57,68 | 57,70 | 21.849 | 42.732.629.300 |
| 17/2/2025 | 58,99 | 57,81 | -1,77% | 57,48 | 59,17 | 57,80 | 57,81 | 57,82 | 22.181 | 34.210.054.300 |
| 14/2/2025 | 59,34 | 58,85 | -0,64% | 57,65 | 59,60 | 58,54 | 58,84 | 58,96 | 29.764 | 46.451.826.000 |
| 13/2/2025 | 58,02 | 59,23 | +2,17% | 57,54 | 59,54 | 58,99 | 59,20 | 59,24 | 36.169 | 48.431.607.900 |
| 12/2/2025 | 58,70 | 57,97 | -1,63% | 57,40 | 58,77 | 57,84 | 57,97 | 57,98 | 35.711 | 40.084.062.600 |
| 11/2/2025 | 59,69 | 58,93 | -0,71% | 58,46 | 59,69 | 58,96 | 58,80 | 58,93 | 17.250 | 31.121.427.000 |
| 10/2/2025 | 60,01 | 59,35 | -0,29% | 58,83 | 60,10 | 59,30 | 59,31 | 59,37 | 16.472 | 18.373.194.600 |
| 7/2/2025 | 60,02 | 59,52 | -0,95% | 59,15 | 60,10 | 59,44 | 59,50 | 59,52 | 18.597 | 25.896.620.800 |
| 6/2/2025 | 59,70 | 60,09 | +0,67% | 59,60 | 60,22 | 59,98 | 60,05 | 60,10 | 12.746 | 15.879.232.900 |
| 5/2/2025 | 60,22 | 59,69 | -0,38% | 59,50 | 61,01 | 60,04 | 59,67 | 59,76 | 19.641 | 32.340.557.300 |
| 4/2/2025 | 62,45 | 59,92 | -4,05% | 59,89 | 62,71 | 60,90 | 59,92 | 59,93 | 26.326 | 41.576.238.000 |
| 3/2/2025 | 62,55 | 62,45 | +0,13% | 62,03 | 63,51 | 62,64 | 62,45 | 62,51 | 15.451 | 25.075.238.700 |
| 31/1/2025 | 62,57 | 62,37 | +0,02% | 61,83 | 62,82 | 62,40 | 62,37 | 62,42 | 18.057 | 27.888.520.000 |
| 30/1/2025 | 62,56 | 62,36 | +0,26% | 61,86 | 62,97 | 62,30 | 62,34 | 62,36 | 23.444 | 28.652.188.500 |
| 29/1/2025 | 63,07 | 62,20 | -0,89% | 62,11 | 63,32 | 62,43 | 62,20 | 62,25 | 15.111 | 26.574.345.200 |
| 28/1/2025 | 62,71 | 62,76 | -0,52% | 62,31 | 63,39 | 62,76 | 62,76 | 62,83 | 13.882 | 18.435.453.000 |
| 27/1/2025 | 62,76 | 63,09 | +0,53% | 62,35 | 63,40 | 63,06 | 63,09 | 63,25 | 20.998 | 27.099.700.100 |
| 24/1/2025 | 62,82 | 62,76 | +0,02% | 62,01 | 63,01 | 62,59 | 62,70 | 62,76 | 13.290 | 17.206.520.500 |
| 23/1/2025 | 61,29 | 62,75 | +2,20% | 61,29 | 63,06 | 62,47 | 62,66 | 62,75 | 19.885 | 36.540.683.200 |
| 22/1/2025 | 62,62 | 61,40 | -1,60% | 61,22 | 63,15 | 61,72 | 61,40 | 61,42 | 19.096 | 31.044.086.400 |
| 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 |