O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo Gráfico: 2 Anos


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
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
19/1/2024 51,55 51,80 +0,52% 50,98 51,92 51,36 51,76 51,88 3.019 33.767.766.100
18/1/2024 52,72 51,53 -2,22% 51,53 52,99 52,12 51,53 51,63 3.199 17.809.484.400
17/1/2024 52,71 52,70 -0,42% 52,60 53,13 52,86 52,70 52,85 1.996 13.694.871.200
16/1/2024 53,70 52,92 -1,75% 52,87 53,85 53,09 52,91 53,00 5.978 18.584.084.500
15/1/2024 53,61 53,86 +0,52% 53,42 54,05 53,81 53,84 53,86 5.805 6.015.452.400
12/1/2024 54,48 53,58 -1,07% 53,49 55,23 53,92 53,58 53,67 2.671 17.229.217.900
11/1/2024 53,85 54,16 +0,73% 53,21 54,37 53,82 54,15 54,16 6.814 20.882.975.900
10/1/2024 54,24 53,77 -0,57% 53,73 54,29 53,92 53,76 53,85 8.567 10.921.769.000
9/1/2024 54,47 54,08 -1,22% 53,98 54,82 54,19 54,08 54,12 3.256 16.191.009.800
8/1/2024 53,71 54,75 +1,30% 53,35 54,75 54,13 54,55 54,75 3.096 13.693.511.600
5/1/2024 54,29 54,05 -1,03% 53,76 54,55 54,05 54,05 54,08 1.173 12.051.985.300
4/1/2024 55,45 54,61 -1,51% 54,56 55,69 54,84 54,60 54,66 8.891 10.500.410.500
3/1/2024 54,80 55,45 +0,56% 54,76 55,80 55,45 55,44 55,45 5.166 18.540.064.200
2/1/2024 55,70 55,14 -0,88% 54,72 56,29 55,19 55,09 55,15 3.969 16.343.129.700
28/12/2023 55,42 55,63 +0,14% 55,42 55,94 55,70 55,60 55,68 385 14.264.915.100
27/12/2023 55,21 55,55 +0,60% 54,96 55,64 55,47 55,50 55,55 2.831 14.309.923.200
26/12/2023 54,82 55,22 +0,51% 54,81 56,02 55,28 55,20 55,25 9.775 11.567.370.100
22/12/2023 54,49 54,94 +0,90% 54,35 55,44 55,03 54,94 54,99 5.378 17.955.287.800
21/12/2023 54,11 54,45 +1,02% 53,90 54,78 54,24 54,23 54,45 1.435 14.473.449.700
20/12/2023 52,70 53,90 +1,76% 52,70 54,59 53,82 53,88 53,95 5.870 25.431.174.400
19/12/2023 52,61 52,97 +0,80% 52,56 53,43 53,04 52,93 52,97 8.825 19.922.723.600
18/12/2023 52,66 52,55 -0,15% 52,06 52,85 52,55 52,51 52,55 7.566 21.204.434.500
15/12/2023 52,41 52,63 +0,42% 52,31 53,46 52,84 52,62 52,64 7.839 38.976.151.500
14/12/2023 52,15 52,41 +1,08% 51,66 52,60 52,27 52,40 52,41 2.391 27.282.016.100
13/12/2023 51,24 51,85 +1,75% 50,95 52,06 51,64 51,81 51,87 783 22.953.336.000
12/12/2023 51,09 50,96 -0,86% 50,50 51,37 50,95 50,96 50,98 445 11.020.055.800
11/12/2023 50,79 51,40 +1,24% 50,79 51,78 51,37 51,32 51,40 6.076 17.353.369.500
8/12/2023 50,04 50,77 -0,27% 49,73 51,03 50,51 50,77 50,78 1.099 22.335.782.600
7/12/2023 51,01 50,91 -0,31% 50,67 51,59 51,00 50,90 50,94 9.891 49.069.143.800
6/12/2023 51,40 51,07 -0,74% 51,02 51,84 51,34 51,07 51,13 1.840 86.009.661.200
5/12/2023 51,90 51,45 -0,66% 51,25 52,04 51,78 51,44 51,45 3.787 84.666.696.300
4/12/2023 51,80 51,79 +0,06% 51,76 52,45 51,99 51,78 51,80 42 32.079.694.500
1/12/2023 53,40 51,76 -3,76% 51,37 53,87 52,03 51,75 51,84 9.700 95.727.919.900
30/11/2023 54,26 53,78 -0,87% 52,43 54,54 53,33 53,57 53,78 3.767 47.181.262.100
29/11/2023 53,60 54,25 +1,69% 52,84 54,25 53,60 54,15 54,25 8.806 22.894.694.500
28/11/2023 53,73 53,35 -0,74% 52,89 54,05 53,24 53,33 53,36 5.479 15.596.321.100
27/11/2023 53,67 53,75 +0,52% 53,40 54,10 53,71 53,62 53,77 5.506 15.257.123.900
24/11/2023 53,76 53,47 -0,61% 53,00 54,12 53,39 53,46 53,50 700 12.747.590.900
23/11/2023 53,28 53,80 +0,69% 53,21 54,12 53,76 53,80 53,84 6.557 7.110.999.600
22/11/2023 53,00 53,43 +0,85% 52,75 53,43 53,25 53,37 53,43 3.089 15.756.709.400
21/11/2023 52,65 52,98 +0,15% 52,57 53,48 52,92 52,98 52,99 4.194 17.076.116.300
20/11/2023 53,59 52,90 -0,08% 52,46 53,71 52,82 52,90 52,93 1.920 23.151.449.900
17/11/2023 53,48 52,94 -0,86% 52,94 54,22 53,38 52,93 52,97 4.479 49.615.997.300
16/11/2023 52,83 53,40 +1,71% 52,53 53,57 53,04 53,40 53,42 4.200 41.918.779.200
14/11/2023 54,08 52,50 -2,96% 52,50 54,43 53,24 52,49 52,60 3.888 58.800.575.300
13/11/2023 54,50 54,10 -0,99% 53,59 55,12 54,12 54,10 54,16 6.892 23.009.748.700
10/11/2023 53,60 54,64 +2,26% 53,41 54,89 54,46 54,59 54,65 9.784 23.392.026.300
9/11/2023 53,60 53,43 -0,11% 52,88 53,79 53,40 53,42 53,46 5.835 23.447.123.500
8/11/2023 52,18 53,49 +2,75% 52,09 53,89 53,12 53,49 53,55 400 29.474.097.700
7/11/2023 51,49 52,06 +0,33% 51,47 52,86 51,93 52,05 52,08 9.580 38.659.945.800
6/11/2023 51,43 51,89 +1,43% 51,38 52,28 51,87 51,85 51,92 9.889 23.029.175.800
3/11/2023 51,30 51,16 -0,56% 50,41 51,64 51,11 51,16 51,19 473 69.259.297.100
1/11/2023 51,43 51,45 -0,23% 51,30 51,89 51,60 51,45 51,62 9.260 22.448.590.800
31/10/2023 51,70 51,57 -0,15% 51,50 52,74 52,08 51,57 51,60 4.755 38.449.424.700
30/10/2023 52,06 51,65 -0,52% 51,39 52,38 51,74 51,61 51,70 884 24.864.826.400
27/10/2023 52,90 51,92 -1,50% 51,25 53,54 52,27 51,92 51,94 1.682 123.842.954.400
26/10/2023 53,16 52,71 +0,21% 51,80 53,27 52,43 52,70 52,75 3.567 27.377.877.100
25/10/2023 52,29 52,60 +0,17% 52,26 53,28 52,76 52,56 52,65 364 26.656.303.700
24/10/2023 53,64 52,51 -3,47% 51,88 53,65 52,61 52,50 52,52 5.090 63.128.975.700
23/10/2023 54,54 54,40 -0,91% 53,97 55,07 54,42 54,40 54,44 6.466 26.191.684.700
20/10/2023 55,64 54,90 -1,93% 54,45 55,89 54,90 54,80 54,90 4.063 41.418.326.300
19/10/2023 56,12 55,98 -0,18% 55,69 56,58 56,04 55,98 55,99 7.129 19.262.195.200
18/10/2023 57,18 56,08 -2,42% 55,63 57,40 56,28 56,07 56,08 5.734 33.534.748.600
17/10/2023 57,30 57,47 +0,17% 56,27 58,50 57,46 57,47 57,49 4.645 63.423.881.100
16/10/2023 58,56 57,37 -2,03% 57,19 58,61 57,54 57,36 57,40 9.960 47.619.511.100
13/10/2023 57,35 58,56 +3,37% 57,35 59,05 58,21 58,35 58,57 7.806 83.378.259.200
11/10/2023 56,47 56,65 +0,35% 56,13 56,74 56,43 56,65 56,72 5.443 20.620.693.400
10/10/2023 56,46 56,45 -0,44% 56,30 56,89 56,58 56,45 56,50 6.122 31.410.659.800
9/10/2023 56,03 56,70 +0,89% 55,70 56,76 56,23 56,70 56,73 1.736 30.310.752.200
6/10/2023 55,01 56,20 +1,70% 54,90 56,37 55,89 56,20 56,22 5.550 40.652.766.500
5/10/2023 55,04 55,26 +0,47% 54,54 55,47 55,01 55,26 55,27 5.764 18.231.144.800
4/10/2023 55,17 55,00 -0,51% 54,65 55,96 55,19 55,00 55,02 7.708 28.792.267.900
3/10/2023 55,57 55,28 +1,95% 54,94 56,15 55,27 55,15 55,28 5.003 37.879.196.600
2/10/2023 54,10 54,22 -0,11% 53,88 54,59 54,17 54,17 54,23 9.468 11.712.722.800
29/9/2023 55,00 54,28 +0,84% 53,98 55,10 54,54 54,20 54,29 7.756 29.145.308.900
28/9/2023 54,07 53,83 -0,44% 53,14 54,43 53,53 53,83 53,84 4.856 30.528.086.500
27/9/2023 54,75 54,07 -0,53% 53,72 54,79 54,05 54,06 54,08 833 31.698.480.300
26/9/2023 55,26 54,36 -1,54% 54,00 55,29 54,53 54,31 54,40 2.015 40.990.118.700
25/9/2023 55,55 55,21 -0,31% 55,00 56,04 55,37 55,21 55,26 6.894 28.137.773.700
22/9/2023 56,27 55,38 -1,12% 55,22 56,90 55,72 55,38 55,40 9.845 28.850.805.700
21/9/2023 54,60 56,01 +2,04% 54,40 56,55 55,75 56,00 56,05 9.315 135.084.215.100
20/9/2023 52,78 54,89 +4,00% 52,76 54,92 54,42 54,82 54,89 2.859 67.225.200.100
19/9/2023 52,05 52,78 +1,40% 51,59 52,79 52,37 52,77 52,78 4.781 21.501.272.100
18/9/2023 52,49 52,05 -0,91% 51,80 52,80 52,14 51,89 52,05 6.222 17.439.452.500
15/9/2023 51,39 52,53 +2,54% 51,08 52,67 52,34 52,49 52,53 4.446 61.572.732.300
14/9/2023 50,22 51,23 +1,95% 50,09 51,46 50,90 51,23 51,29 2.227 32.269.777.700
13/9/2023 50,05 50,25 -0,04% 49,67 50,58 50,13 50,25 50,28 6.507 19.156.627.900
12/9/2023 49,96 50,27 +0,60% 49,80 50,50 50,29 50,24 50,27 239 11.900.439.600
11/9/2023 48,88 49,97 +2,40% 48,46 50,35 49,64 49,96 49,99 7.792 27.171.827.600

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.