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.
SUZB3F - SUZANO S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 40,29 | 40,83 | +1,16% | 40,23 | 41,24 | 40,88 | 40,83 | 40,99 | 2.363 | 82.428.596 |
| 2/6/2026 | 41,00 | 40,36 | -1,30% | 40,20 | 41,00 | 40,46 | 40,36 | 40,61 | 3.343 | 171.945.414 |
| 1/6/2026 | 41,97 | 40,89 | -2,18% | 40,66 | 42,00 | 41,01 | 40,83 | 40,89 | 2.830 | 109.850.272 |
| 29/5/2026 | 41,69 | 41,80 | +0,36% | 41,04 | 41,80 | 41,56 | 41,70 | 41,80 | 2.281 | 73.484.263 |
| 28/5/2026 | 42,42 | 41,65 | -1,51% | 41,65 | 42,49 | 41,87 | 41,65 | 41,96 | 1.856 | 57.978.625 |
| 27/5/2026 | 41,86 | 42,29 | +1,54% | 41,85 | 42,83 | 42,34 | 42,00 | 42,29 | 1.918 | 70.474.816 |
| 26/5/2026 | 41,50 | 41,65 | +0,43% | 41,00 | 41,90 | 41,52 | 41,65 | 41,80 | 1.948 | 56.582.137 |
| 25/5/2026 | 42,14 | 41,47 | -0,67% | 41,39 | 42,14 | 41,57 | 41,47 | 41,61 | 1.934 | 69.295.675 |
| 22/5/2026 | 42,15 | 41,75 | -1,30% | 41,48 | 42,15 | 41,83 | 41,75 | 42,02 | 1.879 | 56.542.858 |
| 21/5/2026 | 42,35 | 42,30 | -0,42% | 41,71 | 42,59 | 42,21 | 42,30 | 42,33 | 1.285 | 47.505.388 |
| 20/5/2026 | 41,49 | 42,48 | +3,58% | 41,21 | 42,60 | 42,10 | 42,45 | 42,48 | 1.709 | 59.715.972 |
| 19/5/2026 | 41,97 | 41,01 | -2,45% | 41,00 | 42,13 | 41,30 | 41,00 | 41,03 | 2.691 | 95.325.359 |
| 18/5/2026 | 41,86 | 42,04 | +0,55% | 41,14 | 42,31 | 41,75 | 42,04 | 42,05 | 2.366 | 95.523.982 |
| 15/5/2026 | 42,49 | 41,81 | -2,20% | 41,72 | 42,94 | 42,07 | 41,81 | 41,87 | 3.434 | 114.899.214 |
| 14/5/2026 | 43,50 | 42,75 | -0,72% | 42,61 | 43,50 | 43,07 | 42,75 | 42,79 | 1.763 | 83.056.363 |
| 13/5/2026 | 42,70 | 43,06 | +0,73% | 42,16 | 43,37 | 42,85 | 43,05 | 43,06 | 2.577 | 127.308.323 |
| 12/5/2026 | 43,02 | 42,75 | -0,44% | 42,75 | 43,46 | 42,92 | 42,75 | 42,80 | 2.305 | 85.044.745 |
| 11/5/2026 | 43,72 | 42,94 | -2,12% | 42,93 | 44,20 | 43,38 | 42,94 | 43,10 | 2.190 | 75.893.121 |
| 8/5/2026 | 43,88 | 43,87 | +0,53% | 43,24 | 44,00 | 43,56 | 43,70 | 43,87 | 2.213 | 74.020.615 |
| 7/5/2026 | 43,31 | 43,64 | +1,35% | 42,85 | 43,64 | 43,32 | 43,30 | 43,64 | 2.263 | 83.414.738 |
| 6/5/2026 | 42,80 | 43,06 | +1,60% | 42,33 | 43,25 | 42,94 | 43,06 | 43,10 | 2.510 | 107.719.732 |
| 5/5/2026 | 42,96 | 42,38 | -0,66% | 42,32 | 43,00 | 42,58 | 42,38 | 42,48 | 3.273 | 129.005.388 |
| 4/5/2026 | 44,00 | 42,66 | -3,02% | 42,46 | 44,47 | 43,08 | 42,62 | 42,66 | 6.063 | 213.987.818 |
| 30/4/2026 | 43,39 | 43,99 | -1,72% | 43,05 | 44,50 | 43,88 | 43,98 | 44,00 | 4.956 | 201.127.425 |
| 29/4/2026 | 45,40 | 44,76 | -1,63% | 44,64 | 45,60 | 45,04 | 44,76 | 44,90 | 2.830 | 106.210.460 |
| 28/4/2026 | 45,37 | 45,50 | +0,38% | 44,71 | 45,50 | 45,05 | 45,32 | 45,50 | 2.929 | 117.214.644 |
| 27/4/2026 | 45,75 | 45,33 | -0,81% | 45,29 | 45,98 | 45,51 | 45,33 | 45,42 | 2.201 | 106.768.098 |
| 24/4/2026 | 47,14 | 45,70 | -2,75% | 45,37 | 47,14 | 45,82 | 45,63 | 45,70 | 4.678 | 226.600.950 |
| 23/4/2026 | 47,76 | 46,99 | -1,24% | 46,53 | 47,79 | 46,80 | 46,76 | 46,99 | 3.213 | 132.872.163 |
| 22/4/2026 | 48,28 | 47,58 | -0,88% | 47,35 | 48,50 | 47,73 | 47,54 | 47,58 | 2.780 | 84.956.186 |
| 20/4/2026 | 47,98 | 48,00 | -0,93% | 47,51 | 48,12 | 47,70 | 47,85 | 48,00 | 1.941 | 74.283.938 |
| 17/4/2026 | 48,23 | 48,45 | +1,53% | 47,19 | 48,66 | 48,01 | 48,10 | 48,45 | 2.401 | 86.613.515 |
| 16/4/2026 | 48,19 | 47,72 | -0,58% | 47,50 | 48,19 | 47,79 | 47,64 | 47,72 | 2.113 | 77.896.754 |
| 15/4/2026 | 48,86 | 48,00 | -1,52% | 47,53 | 48,86 | 48,09 | 47,85 | 48,00 | 3.174 | 96.213.384 |
| 14/4/2026 | 47,98 | 48,74 | +2,18% | 47,53 | 48,74 | 48,26 | 48,55 | 48,74 | 3.358 | 99.977.347 |
| 13/4/2026 | 47,20 | 47,70 | +1,32% | 47,05 | 47,74 | 47,40 | 47,63 | 47,70 | 3.029 | 117.283.199 |
| 10/4/2026 | 47,99 | 47,08 | -1,30% | 47,00 | 48,25 | 47,43 | 47,08 | 47,19 | 2.972 | 154.580.827 |
| 9/4/2026 | 47,29 | 47,70 | +0,74% | 47,06 | 48,09 | 47,67 | 47,70 | 47,97 | 2.504 | 114.434.795 |
| 8/4/2026 | 47,91 | 47,35 | +1,83% | 46,50 | 47,91 | 47,21 | 47,28 | 47,35 | 3.771 | 141.957.271 |
| 7/4/2026 | 49,58 | 46,50 | -6,44% | 46,38 | 49,59 | 46,89 | 46,50 | 46,58 | 8.980 | 510.414.279 |
| 6/4/2026 | 50,89 | 49,70 | -2,20% | 49,42 | 51,11 | 49,92 | 49,69 | 49,70 | 3.255 | 159.965.531 |
| 2/4/2026 | 51,94 | 50,82 | -2,92% | 50,53 | 51,94 | 50,90 | 50,82 | 50,99 | 1.708 | 94.329.700 |
| 1/4/2026 | 52,01 | 52,35 | +0,85% | 51,73 | 52,35 | 52,13 | 52,15 | 52,35 | 2.880 | 73.040.195 |
| 31/3/2026 | 51,06 | 51,91 | +2,19% | 50,64 | 52,08 | 51,52 | 51,91 | 52,05 | 1.770 | 64.834.931 |
| 30/3/2026 | 50,81 | 50,80 | +0,65% | 50,13 | 50,94 | 50,58 | 50,56 | 50,80 | 1.340 | 55.820.350 |
| 27/3/2026 | 50,89 | 50,47 | -0,16% | 50,35 | 51,18 | 50,69 | 50,47 | 50,55 | 1.211 | 61.442.427 |
| 26/3/2026 | 51,45 | 50,55 | -1,33% | 50,55 | 51,52 | 50,94 | 50,55 | 50,69 | 1.348 | 64.565.927 |
| 25/3/2026 | 51,58 | 51,23 | +0,45% | 51,10 | 52,05 | 51,46 | 51,23 | 51,37 | 991 | 59.812.987 |
| 24/3/2026 | 51,58 | 51,00 | -0,78% | 50,32 | 51,58 | 50,94 | 51,00 | 51,14 | 1.559 | 58.159.967 |
| 23/3/2026 | 50,20 | 51,40 | +2,80% | 50,12 | 52,21 | 51,23 | 51,39 | 51,40 | 1.796 | 92.775.007 |
| 20/3/2026 | 51,00 | 50,00 | -2,70% | 49,59 | 51,10 | 50,34 | 50,00 | 50,07 | 2.008 | 98.864.143 |
| 19/3/2026 | 52,39 | 51,39 | -2,85% | 50,90 | 52,49 | 51,59 | 51,10 | 51,39 | 2.616 | 96.480.885 |
| 18/3/2026 | 53,04 | 52,90 | -0,69% | 52,47 | 53,50 | 52,78 | 52,80 | 52,90 | 1.282 | 54.658.726 |
| 17/3/2026 | 53,10 | 53,27 | +0,51% | 52,89 | 54,09 | 53,37 | 52,95 | 53,27 | 1.905 | 63.112.548 |
| 16/3/2026 | 53,36 | 53,00 | -0,56% | 52,93 | 53,96 | 53,25 | 53,00 | 53,25 | 1.898 | 69.680.751 |
| 13/3/2026 | 53,20 | 53,30 | -0,76% | 53,11 | 54,20 | 53,37 | 53,30 | 53,50 | 1.074 | 53.247.327 |
| 12/3/2026 | 54,50 | 53,71 | -2,04% | 53,11 | 54,89 | 53,64 | 53,35 | 53,71 | 2.035 | 79.169.228 |
| 11/3/2026 | 55,54 | 54,83 | -1,05% | 54,58 | 55,54 | 54,84 | 54,82 | 54,98 | 1.720 | 97.246.924 |
| 10/3/2026 | 55,51 | 55,41 | +0,58% | 54,71 | 56,02 | 55,40 | 55,00 | 55,44 | 1.517 | 99.301.751 |
| 9/3/2026 | 54,91 | 55,09 | +0,55% | 53,90 | 55,23 | 54,64 | 54,95 | 55,12 | 1.614 | 94.420.897 |
| 6/3/2026 | 55,80 | 54,79 | -1,86% | 54,53 | 56,12 | 55,10 | 54,92 | 55,14 | 1.885 | 93.562.057 |
| 5/3/2026 | 56,50 | 55,83 | -1,26% | 55,53 | 57,11 | 56,03 | 55,58 | 55,85 | 2.189 | 119.887.409 |
| 4/3/2026 | 56,94 | 56,54 | -1,62% | 55,57 | 57,39 | 56,24 | 56,44 | 56,79 | 2.975 | 149.893.395 |
| 3/3/2026 | 57,48 | 57,47 | -1,25% | 56,45 | 58,42 | 57,14 | 56,95 | 57,50 | 1.503 | 91.678.175 |
| 2/3/2026 | 58,00 | 58,20 | +0,17% | 57,42 | 58,70 | 58,05 | 57,85 | 58,21 | 1.846 | 107.004.019 |
| 27/2/2026 | 58,97 | 58,10 | -1,49% | 57,92 | 59,13 | 58,34 | 57,92 | 58,20 | 1.615 | 81.267.908 |
| 26/2/2026 | 58,88 | 58,98 | +0,44% | 57,50 | 59,64 | 58,94 | 58,96 | 59,13 | 1.782 | 95.681.402 |
| 25/2/2026 | 58,20 | 58,72 | +0,60% | 58,12 | 59,30 | 58,72 | 58,55 | 58,90 | 1.886 | 114.084.158 |
| 24/2/2026 | 57,10 | 58,37 | +2,46% | 57,09 | 58,85 | 58,37 | 58,17 | 58,50 | 2.216 | 149.877.999 |
| 23/2/2026 | 56,74 | 56,97 | +0,05% | 56,23 | 56,97 | 56,68 | 56,70 | 56,97 | 1.932 | 92.126.232 |
| 20/2/2026 | 56,81 | 56,94 | -0,58% | 56,05 | 56,96 | 56,47 | 56,74 | 56,97 | 1.772 | 79.234.759 |
| 19/2/2026 | 57,15 | 57,27 | +0,21% | 56,92 | 57,82 | 57,24 | 57,00 | 57,29 | 1.872 | 84.004.798 |
| 18/2/2026 | 58,25 | 57,15 | -1,53% | 56,51 | 58,28 | 57,49 | 57,13 | 57,23 | 2.047 | 110.238.443 |
| 13/2/2026 | 58,15 | 58,04 | +0,33% | 57,30 | 58,80 | 58,15 | 58,04 | 58,50 | 2.120 | 128.049.450 |
| 11/2/2026 | 52,96 | 57,85 | +13,05% | 52,90 | 57,98 | 55,73 | 57,85 | 57,90 | 7.258 | 419.986.280 |
| 10/2/2026 | 51,29 | 51,17 | -0,39% | 51,03 | 52,07 | 51,52 | 51,13 | 51,17 | 2.296 | 90.860.022 |
| 9/2/2026 | 50,17 | 51,37 | +1,58% | 50,15 | 51,37 | 50,96 | 51,20 | 51,37 | 2.288 | 87.236.499 |
| 6/2/2026 | 50,43 | 50,57 | -0,04% | 50,02 | 51,00 | 50,37 | 50,15 | 50,57 | 1.866 | 70.027.506 |
| 5/2/2026 | 49,80 | 50,59 | +1,67% | 49,65 | 50,87 | 50,54 | 50,22 | 50,59 | 2.771 | 110.446.238 |
| 4/2/2026 | 49,10 | 49,76 | +1,14% | 48,40 | 49,76 | 49,17 | 49,45 | 49,76 | 3.121 | 131.478.751 |
| 3/2/2026 | 48,72 | 49,20 | +1,05% | 48,70 | 49,60 | 49,06 | 49,20 | 49,30 | 2.290 | 117.784.113 |
| 2/2/2026 | 49,48 | 48,69 | -2,03% | 48,58 | 49,66 | 49,02 | 48,69 | 48,95 | 3.620 | 160.474.661 |
| 30/1/2026 | 49,49 | 49,70 | +0,38% | 48,95 | 50,72 | 49,64 | 49,29 | 49,70 | 4.411 | 179.567.330 |
| 29/1/2026 | 51,84 | 49,51 | -4,48% | 49,28 | 51,95 | 50,20 | 49,51 | 49,56 | 4.462 | 223.741.376 |
| 28/1/2026 | 51,30 | 51,83 | +1,07% | 51,02 | 52,07 | 51,52 | 51,34 | 51,83 | 2.571 | 96.106.601 |
| 27/1/2026 | 52,12 | 51,28 | -0,60% | 50,95 | 52,44 | 51,62 | 51,28 | 51,30 | 2.577 | 116.007.260 |
| 26/1/2026 | 52,24 | 51,59 | -1,17% | 51,59 | 52,44 | 51,99 | 51,59 | 51,70 | 1.809 | 87.052.543 |
| 23/1/2026 | 52,44 | 52,20 | -0,70% | 51,16 | 52,65 | 51,82 | 52,04 | 52,20 | 3.115 | 112.317.424 |
| 22/1/2026 | 52,21 | 52,57 | +0,55% | 52,00 | 53,51 | 52,77 | 52,36 | 52,57 | 2.391 | 111.261.287 |
| 21/1/2026 | 51,36 | 52,28 | +1,44% | 51,32 | 52,29 | 51,80 | 51,96 | 52,28 | 2.279 | 83.691.123 |
| 20/1/2026 | 52,00 | 51,54 | -0,04% | 50,78 | 52,25 | 51,38 | 51,25 | 51,54 | 1.712 | 66.141.515 |
| 19/1/2026 | 51,64 | 51,56 | +0,04% | 50,96 | 51,94 | 51,54 | 51,56 | 51,80 | 1.505 | 56.560.496 |
| 16/1/2026 | 52,15 | 51,54 | -1,94% | 51,03 | 52,43 | 51,74 | 51,54 | 51,75 | 2.045 | 93.081.484 |
| 15/1/2026 | 52,17 | 52,56 | +0,59% | 51,75 | 52,65 | 52,26 | 52,29 | 52,56 | 1.667 | 75.900.443 |
| 14/1/2026 | 51,51 | 52,25 | +1,18% | 51,21 | 52,25 | 51,89 | 52,03 | 52,25 | 1.356 | 71.335.108 |
| 13/1/2026 | 51,96 | 51,64 | -1,02% | 51,15 | 52,11 | 51,51 | 51,33 | 51,64 | 1.698 | 72.346.195 |
| 12/1/2026 | 51,01 | 52,17 | +1,89% | 50,91 | 52,20 | 51,71 | 52,06 | 52,17 | 2.389 | 104.094.393 |
| 9/1/2026 | 49,58 | 51,20 | +2,50% | 49,57 | 51,20 | 50,61 | 50,94 | 51,20 | 1.528 | 75.122.704 |
| 8/1/2026 | 50,16 | 49,95 | -0,48% | 49,05 | 50,16 | 49,50 | 49,68 | 49,95 | 2.098 | 84.978.069 |
| 7/1/2026 | 50,22 | 50,19 | +0,18% | 49,90 | 50,61 | 50,19 | 50,08 | 50,19 | 1.575 | 63.393.297 |
| 6/1/2026 | 50,73 | 50,10 | -0,79% | 49,94 | 51,22 | 50,43 | 50,10 | 50,18 | 2.203 | 71.174.959 |
| 5/1/2026 | 51,88 | 50,50 | -2,42% | 50,50 | 52,27 | 51,26 | 50,50 | 50,67 | 2.173 | 83.317.595 |
| 2/1/2026 | 51,45 | 51,75 | +1,00% | 51,31 | 52,09 | 51,70 | 51,73 | 51,90 | 1.425 | 72.693.687 |
| 30/12/2025 | 51,54 | 51,24 | -0,33% | 51,24 | 51,68 | 51,46 | 51,24 | 51,51 | 1.212 | 52.046.151 |
| 29/12/2025 | 51,44 | 51,41 | -0,10% | 51,40 | 51,84 | 51,54 | 51,41 | 51,55 | 1.131 | 46.434.415 |
| 26/12/2025 | 51,51 | 51,46 | +0,49% | 51,24 | 51,85 | 51,58 | 51,46 | 51,53 | 1.048 | 50.838.684 |
| 23/12/2025 | 51,19 | 51,21 | +0,41% | 49,94 | 51,72 | 50,84 | 51,21 | 51,27 | 2.499 | 98.935.974 |
| 22/12/2025 | 51,38 | 51,00 | -0,62% | 51,00 | 52,03 | 51,46 | 51,00 | 51,65 | 1.347 | 70.964.193 |
| 19/12/2025 | 51,28 | 51,32 | -1,95% | 51,16 | 52,48 | 51,68 | 51,32 | 51,66 | 1.351 | 82.538.290 |
| 18/12/2025 | 49,90 | 52,34 | +5,50% | 49,90 | 53,00 | 52,02 | 52,34 | 52,62 | 2.841 | 177.372.071 |
| 17/12/2025 | 48,90 | 49,61 | +1,22% | 48,90 | 49,85 | 49,52 | 49,61 | 49,83 | 1.764 | 86.290.807 |
| 16/12/2025 | 48,71 | 49,01 | +1,05% | 48,50 | 49,36 | 49,03 | 49,01 | 49,15 | 2.485 | 75.006.180 |
| 15/12/2025 | 49,29 | 48,50 | -1,26% | 48,12 | 49,30 | 48,52 | 48,50 | 48,95 | 3.574 | 116.812.553 |
| 12/12/2025 | 49,73 | 49,12 | -0,24% | 48,70 | 49,89 | 49,00 | 49,01 | 49,12 | 2.959 | 137.911.969 |
| 11/12/2025 | 51,55 | 49,24 | -4,57% | 48,93 | 51,67 | 49,68 | 49,24 | 49,54 | 3.920 | 153.180.272 |
| 10/12/2025 | 50,45 | 51,60 | +1,96% | 50,03 | 51,60 | 51,05 | 51,45 | 51,60 | 1.238 | 82.812.390 |
| 9/12/2025 | 50,38 | 50,61 | +0,20% | 50,16 | 51,70 | 50,99 | 50,31 | 50,61 | 1.955 | 96.176.914 |
| 8/12/2025 | 50,51 | 50,51 | +0,36% | 49,93 | 50,81 | 50,39 | 50,26 | 50,51 | 1.882 | 91.298.200 |
| 5/12/2025 | 49,68 | 50,33 | +1,47% | 49,54 | 51,45 | 50,38 | 50,33 | 50,55 | 2.259 | 142.423.842 |
| 4/12/2025 | 49,02 | 49,60 | +1,16% | 48,90 | 49,60 | 49,34 | 49,39 | 49,60 | 2.014 | 70.652.192 |
| 3/12/2025 | 48,01 | 49,03 | +2,00% | 48,01 | 49,04 | 48,65 | 48,90 | 49,03 | 2.090 | 74.258.300 |
| 2/12/2025 | 47,65 | 48,07 | +0,75% | 47,48 | 48,39 | 48,11 | 48,07 | 48,25 | 1.630 | 61.555.318 |
| 1/12/2025 | 47,60 | 47,71 | +0,25% | 47,33 | 47,99 | 47,53 | 47,55 | 47,71 | 1.850 | 65.905.047 |
| 28/11/2025 | 48,20 | 47,59 | -1,45% | 47,55 | 48,35 | 47,74 | 47,59 | 47,68 | 2.287 | 62.718.205 |
| 27/11/2025 | 47,86 | 48,29 | +1,17% | 47,82 | 48,29 | 48,04 | 48,22 | 48,29 | 1.189 | 68.832.388 |
| 26/11/2025 | 47,80 | 47,73 | -0,13% | 47,70 | 48,46 | 48,07 | 47,73 | 47,94 | 1.967 | 64.508.019 |
| 25/11/2025 | 48,06 | 47,79 | -0,85% | 47,45 | 48,20 | 47,66 | 47,55 | 47,79 | 2.148 | 83.210.143 |
| 24/11/2025 | 48,45 | 48,20 | -0,15% | 47,80 | 48,45 | 48,07 | 48,00 | 48,20 | 1.594 | 58.581.239 |
| 21/11/2025 | 48,33 | 48,27 | -0,68% | 48,14 | 48,69 | 48,36 | 48,27 | 48,39 | 1.518 | 53.737.569 |
| 19/11/2025 | 48,49 | 48,60 | +0,06% | 48,31 | 49,01 | 48,65 | 48,55 | 48,60 | 1.402 | 53.146.433 |
| 18/11/2025 | 48,45 | 48,57 | +0,96% | 48,11 | 48,57 | 48,30 | 48,35 | 48,57 | 1.413 | 61.870.174 |
| 17/11/2025 | 47,47 | 48,11 | +2,36% | 47,15 | 48,30 | 47,84 | 48,11 | 48,27 | 2.783 | 98.518.224 |
| 14/11/2025 | 47,93 | 47,00 | -1,03% | 47,00 | 47,93 | 47,45 | 47,00 | 47,43 | 2.978 | 76.380.713 |
| 13/11/2025 | 48,11 | 47,49 | -1,04% | 47,31 | 48,39 | 47,74 | 47,47 | 47,49 | 2.603 | 80.840.550 |
| 12/11/2025 | 46,64 | 47,99 | +2,89% | 46,48 | 48,20 | 47,26 | 47,84 | 47,99 | 2.547 | 97.604.920 |
| 11/11/2025 | 46,70 | 46,64 | +0,09% | 46,52 | 46,97 | 46,70 | 46,64 | 46,65 | 2.772 | 89.618.918 |
| 10/11/2025 | 47,82 | 46,60 | -2,88% | 46,50 | 48,00 | 46,89 | 46,59 | 46,60 | 5.134 | 163.508.353 |
| 7/11/2025 | 48,20 | 47,98 | -0,72% | 47,37 | 48,75 | 47,81 | 47,70 | 47,99 | 2.504 | 109.423.231 |
| 6/11/2025 | 48,90 | 48,33 | -1,00% | 48,26 | 49,18 | 48,63 | 48,33 | 48,35 | 3.003 | 85.382.641 |
| 5/11/2025 | 49,41 | 48,82 | -0,37% | 48,82 | 49,74 | 49,21 | 48,82 | 48,99 | 2.138 | 70.511.388 |
| 4/11/2025 | 48,54 | 49,00 | +0,51% | 48,50 | 49,67 | 49,21 | 49,00 | 49,50 | 1.932 | 64.650.221 |
| 3/11/2025 | 48,89 | 48,75 | -0,04% | 48,38 | 48,90 | 48,65 | 48,54 | 48,75 | 2.050 | 65.396.266 |
| 31/10/2025 | 48,72 | 48,77 | -0,71% | 48,23 | 49,09 | 48,64 | 48,77 | 48,79 | 1.903 | 66.548.671 |
| 30/10/2025 | 48,79 | 49,12 | +0,04% | 48,79 | 49,42 | 49,14 | 48,96 | 49,12 | 1.583 | 69.308.622 |
| 29/10/2025 | 49,46 | 49,10 | -0,87% | 48,83 | 49,58 | 49,16 | 49,05 | 49,10 | 2.100 | 87.719.635 |
| 28/10/2025 | 49,17 | 49,53 | +0,81% | 48,95 | 49,71 | 49,39 | 49,52 | 49,53 | 1.532 | 59.855.557 |
| 27/10/2025 | 49,53 | 49,13 | +0,27% | 48,69 | 49,53 | 49,05 | 48,93 | 49,13 | 1.778 | 51.769.719 |
| 24/10/2025 | 48,66 | 49,00 | +0,66% | 48,66 | 49,45 | 49,14 | 49,00 | 49,15 | 940 | 44.740.642 |
| 23/10/2025 | 48,36 | 48,68 | +1,02% | 48,25 | 48,85 | 48,51 | 48,57 | 48,68 | 950 | 43.252.076 |
| 22/10/2025 | 47,43 | 48,19 | +1,35% | 47,41 | 48,37 | 48,05 | 48,08 | 48,19 | 987 | 51.664.841 |
| 21/10/2025 | 47,75 | 47,55 | -0,38% | 47,27 | 48,00 | 47,53 | 47,43 | 47,55 | 1.740 | 54.164.875 |
| 20/10/2025 | 47,61 | 47,73 | +0,29% | 47,46 | 48,00 | 47,76 | 47,72 | 47,73 | 1.509 | 52.144.598 |
| 17/10/2025 | 47,92 | 47,59 | -0,23% | 47,50 | 48,07 | 47,73 | 47,59 | 47,60 | 1.434 | 50.554.080 |
| 16/10/2025 | 47,63 | 47,70 | +0,48% | 47,26 | 47,92 | 47,59 | 47,66 | 47,70 | 1.589 | 53.776.312 |
| 15/10/2025 | 48,03 | 47,47 | -1,35% | 47,24 | 48,26 | 47,62 | 47,47 | 47,54 | 2.717 | 86.574.013 |
| 14/10/2025 | 48,21 | 48,12 | -0,06% | 47,96 | 48,53 | 48,13 | 48,01 | 48,12 | 1.553 | 62.768.677 |
| 13/10/2025 | 48,44 | 48,15 | -0,21% | 48,09 | 48,55 | 48,25 | 48,15 | 48,24 | 1.461 | 68.305.981 |
| 10/10/2025 | 47,69 | 48,25 | +1,11% | 47,69 | 48,78 | 48,34 | 48,25 | 48,35 | 1.419 | 69.797.985 |
| 9/10/2025 | 48,01 | 47,72 | -0,19% | 47,54 | 48,30 | 47,89 | 47,71 | 47,96 | 2.229 | 81.325.922 |
| 8/10/2025 | 49,19 | 47,81 | -2,07% | 47,81 | 49,20 | 48,23 | 47,81 | 47,99 | 4.828 | 176.268.185 |
| 7/10/2025 | 49,30 | 48,82 | -2,18% | 48,82 | 49,99 | 49,34 | 48,82 | 48,98 | 2.275 | 98.640.511 |
| 6/10/2025 | 50,70 | 49,91 | -1,56% | 49,32 | 50,75 | 49,87 | 49,51 | 49,91 | 2.300 | 81.966.909 |
| 3/10/2025 | 50,10 | 50,70 | +1,52% | 49,90 | 51,11 | 50,68 | 50,52 | 50,70 | 1.553 | 76.166.254 |
| 2/10/2025 | 49,96 | 49,94 | +0,44% | 49,55 | 50,24 | 49,89 | 49,94 | 50,20 | 1.520 | 68.997.412 |
| 1/10/2025 | 49,80 | 49,72 | -0,54% | 49,69 | 50,38 | 49,98 | 49,72 | 49,95 | 1.774 | 83.959.535 |
| 30/9/2025 | 49,46 | 49,99 | +1,61% | 48,95 | 49,99 | 49,51 | 49,87 | 49,99 | 2.686 | 109.991.382 |
| 29/9/2025 | 49,63 | 49,20 | -0,53% | 48,73 | 50,12 | 49,12 | 49,19 | 49,20 | 2.605 | 111.847.003 |
| 26/9/2025 | 50,24 | 49,46 | -1,57% | 49,43 | 50,30 | 49,77 | 49,46 | 49,60 | 2.553 | 88.111.506 |
| 25/9/2025 | 50,15 | 50,25 | +0,60% | 49,71 | 50,64 | 50,16 | 50,10 | 50,25 | 2.136 | 104.711.816 |
| 24/9/2025 | 50,40 | 49,95 | -0,60% | 49,53 | 50,40 | 49,82 | 49,93 | 49,95 | 4.022 | 203.418.031 |
| 23/9/2025 | 50,53 | 50,25 | -0,28% | 50,20 | 51,08 | 50,54 | 50,25 | 50,42 | 2.350 | 124.592.374 |
| 22/9/2025 | 50,57 | 50,39 | -0,47% | 50,27 | 50,74 | 50,54 | 50,39 | 50,42 | 1.686 | 102.719.860 |
| 19/9/2025 | 50,97 | 50,63 | -0,14% | 50,43 | 51,13 | 50,72 | 50,55 | 50,63 | 1.922 | 82.735.596 |
| 18/9/2025 | 50,97 | 50,70 | -0,51% | 50,19 | 51,01 | 50,53 | 50,67 | 50,70 | 2.043 | 104.231.684 |
| 17/9/2025 | 50,68 | 50,96 | +0,59% | 50,35 | 51,22 | 50,82 | 50,83 | 50,96 | 1.614 | 75.260.331 |
| 16/9/2025 | 50,63 | 50,66 | +0,22% | 50,45 | 51,13 | 50,70 | 50,60 | 50,66 | 1.951 | 80.502.954 |
| 15/9/2025 | 50,74 | 50,55 | -0,37% | 50,23 | 50,75 | 50,47 | 50,50 | 50,55 | 1.931 | 87.129.005 |
| 12/9/2025 | 51,63 | 50,74 | -1,44% | 50,47 | 51,63 | 51,00 | 50,74 | 50,78 | 1.822 | 83.967.606 |
| 11/9/2025 | 51,33 | 51,48 | +1,14% | 50,87 | 51,50 | 51,23 | 51,30 | 51,48 | 1.546 | 68.103.911 |
| 10/9/2025 | 52,28 | 50,90 | -2,21% | 50,89 | 52,28 | 51,25 | 50,90 | 50,99 | 2.259 | 109.605.853 |
| 9/9/2025 | 51,64 | 52,05 | +1,30% | 51,47 | 52,40 | 52,04 | 51,93 | 52,05 | 2.005 | 66.799.337 |
| 8/9/2025 | 51,97 | 51,38 | -1,10% | 51,33 | 52,18 | 51,69 | 51,38 | 51,51 | 1.632 | 78.681.011 |
| 5/9/2025 | 51,72 | 51,95 | +0,21% | 50,92 | 52,18 | 51,82 | 51,95 | 52,13 | 2.478 | 181.675.298 |
| 4/9/2025 | 51,97 | 51,84 | -0,25% | 51,42 | 52,18 | 51,65 | 51,74 | 51,84 | 2.422 | 82.160.774 |
| 3/9/2025 | 52,43 | 51,97 | -0,55% | 51,73 | 53,65 | 52,21 | 51,97 | 51,98 | 2.662 | 95.213.674 |
| 2/9/2025 | 52,73 | 52,26 | -0,50% | 52,24 | 52,94 | 52,43 | 52,26 | 52,52 | 1.103 | 53.296.387 |
| 1/9/2025 | 52,45 | 52,52 | +0,23% | 51,85 | 52,72 | 52,33 | 52,36 | 52,52 | 1.812 | 61.922.177 |
| 29/8/2025 | 52,84 | 52,40 | -0,76% | 52,40 | 53,23 | 52,71 | 52,40 | 52,62 | 2.310 | 81.014.844 |
| 28/8/2025 | 52,99 | 52,80 | -0,45% | 52,72 | 53,22 | 52,98 | 52,80 | 53,15 | 1.554 | 67.095.475 |
| 27/8/2025 | 52,62 | 53,04 | +0,72% | 52,53 | 53,05 | 52,77 | 52,94 | 53,04 | 969 | 52.945.721 |
| 26/8/2025 | 53,41 | 52,66 | -1,53% | 52,55 | 53,50 | 52,86 | 52,64 | 52,66 | 2.461 | 100.024.062 |
| 25/8/2025 | 53,79 | 53,48 | -0,41% | 53,28 | 53,98 | 53,52 | 53,35 | 53,48 | 1.886 | 63.019.291 |
| 22/8/2025 | 53,00 | 53,70 | +2,78% | 53,00 | 53,87 | 53,58 | 53,70 | 53,72 | 2.294 | 100.646.052 |
| 21/8/2025 | 52,75 | 52,25 | +0,06% | 52,03 | 52,75 | 52,27 | 52,25 | 52,53 | 1.038 | 37.315.841 |
| 20/8/2025 | 52,66 | 52,22 | -0,63% | 52,22 | 53,20 | 52,67 | 52,22 | 52,54 | 1.095 | 46.909.640 |
| 19/8/2025 | 52,52 | 52,55 | +0,06% | 52,24 | 53,06 | 52,69 | 52,55 | 52,70 | 1.585 | 62.928.009 |
| 18/8/2025 | 53,57 | 52,52 | -1,92% | 52,47 | 53,57 | 52,84 | 52,52 | 52,72 | 1.910 | 71.593.043 |
| 15/8/2025 | 53,90 | 53,55 | -0,93% | 53,23 | 54,60 | 53,84 | 53,43 | 53,55 | 1.212 | 46.262.166 |
| 14/8/2025 | 53,86 | 54,05 | +0,26% | 53,50 | 54,27 | 53,86 | 53,87 | 54,05 | 984 | 48.733.218 |
| 13/8/2025 | 54,30 | 53,91 | +0,02% | 53,62 | 54,30 | 53,88 | 53,63 | 53,91 | 1.132 | 49.330.804 |
| 12/8/2025 | 54,07 | 53,90 | -0,26% | 53,62 | 54,54 | 54,11 | 53,90 | 54,06 | 1.262 | 68.082.267 |
| 11/8/2025 | 54,58 | 54,04 | -0,83% | 53,48 | 54,58 | 53,92 | 54,04 | 54,06 | 1.562 | 62.024.283 |
| 8/8/2025 | 54,30 | 54,49 | +1,06% | 53,54 | 55,26 | 54,65 | 54,49 | 54,97 | 1.949 | 109.727.961 |
| 7/8/2025 | 52,20 | 53,92 | +5,07% | 52,15 | 54,78 | 53,91 | 53,92 | 54,10 | 3.178 | 153.571.092 |
| 6/8/2025 | 50,80 | 51,32 | +0,43% | 50,78 | 51,79 | 51,23 | 51,32 | 51,50 | 1.372 | 49.480.130 |
| 5/8/2025 | 51,29 | 51,10 | +0,37% | 50,38 | 51,29 | 50,88 | 51,00 | 51,10 | 933 | 39.809.413 |
| 4/8/2025 | 51,75 | 50,91 | -2,10% | 50,30 | 52,17 | 50,80 | 50,56 | 50,91 | 1.892 | 62.160.767 |
| 1/8/2025 | 52,29 | 52,00 | 0,00% | 51,49 | 52,58 | 51,94 | 51,99 | 52,00 | 1.545 | 60.842.167 |
| 31/7/2025 | 52,00 | 52,00 | -0,74% | 51,57 | 53,00 | 52,23 | 52,00 | 52,17 | 1.763 | 94.002.508 |
| 30/7/2025 | 51,88 | 52,39 | +0,83% | 50,98 | 53,06 | 51,96 | 52,30 | 52,39 | 1.678 | 101.369.686 |
| 29/7/2025 | 52,41 | 51,96 | -0,12% | 51,70 | 52,41 | 51,97 | 51,77 | 51,96 | 1.446 | 52.646.834 |
| 28/7/2025 | 52,69 | 52,02 | -1,14% | 51,96 | 52,70 | 52,26 | 52,02 | 52,21 | 1.630 | 63.791.170 |
| 25/7/2025 | 51,89 | 52,62 | +1,88% | 51,60 | 52,70 | 52,34 | 52,62 | 52,67 | 2.486 | 216.088.156 |
| 24/7/2025 | 51,74 | 51,65 | +0,17% | 51,08 | 51,85 | 51,58 | 51,49 | 51,65 | 6.557 | 101.989.824 |
| 23/7/2025 | 50,90 | 51,56 | +1,00% | 50,68 | 52,06 | 51,76 | 51,56 | 51,85 | 1.857 | 73.681.045 |
| 22/7/2025 | 51,10 | 51,05 | +0,20% | 51,00 | 51,51 | 51,27 | 51,05 | 51,42 | 1.372 | 50.060.282 |
| 21/7/2025 | 50,60 | 50,95 | +0,41% | 50,29 | 51,44 | 51,07 | 50,95 | 51,28 | 2.690 | 82.043.748 |
| 18/7/2025 | 50,49 | 50,74 | +0,65% | 50,14 | 50,74 | 50,52 | 50,74 | 50,75 | 1.248 | 51.978.229 |
| 17/7/2025 | 50,10 | 50,41 | +0,14% | 50,10 | 50,96 | 50,59 | 50,41 | 50,61 | 1.387 | 54.598.679 |
| 16/7/2025 | 50,50 | 50,34 | +0,08% | 50,06 | 50,78 | 50,39 | 50,34 | 50,63 | 1.309 | 48.181.772 |
| 15/7/2025 | 50,29 | 50,30 | +0,84% | 49,74 | 50,70 | 50,31 | 50,30 | 50,44 | 1.930 | 66.087.032 |
| 14/7/2025 | 49,89 | 49,88 | -0,04% | 49,45 | 50,38 | 49,96 | 49,88 | 50,09 | 4.070 | 86.872.845 |
| 11/7/2025 | 50,19 | 49,90 | +0,18% | 49,56 | 50,19 | 49,82 | 49,90 | 50,05 | 1.753 | 65.170.144 |
| 10/7/2025 | 49,00 | 49,81 | +0,20% | 48,88 | 50,70 | 49,83 | 49,81 | 49,98 | 3.827 | 155.371.524 |
| 9/7/2025 | 50,93 | 49,71 | -2,80% | 49,71 | 51,00 | 50,20 | 49,71 | 49,95 | 2.450 | 89.806.273 |
| 8/7/2025 | 51,58 | 51,14 | -0,10% | 50,72 | 51,58 | 50,93 | 50,80 | 51,14 | 1.819 | 58.254.159 |
| 7/7/2025 | 51,98 | 51,19 | -1,29% | 51,11 | 51,98 | 51,37 | 51,15 | 51,19 | 2.442 | 74.462.739 |
| 4/7/2025 | 52,06 | 51,86 | -0,44% | 51,70 | 52,26 | 51,88 | 51,80 | 51,86 | 1.420 | 59.248.661 |
| 3/7/2025 | 51,49 | 52,09 | +1,17% | 51,23 | 52,30 | 51,96 | 52,09 | 52,22 | 1.188 | 65.808.366 |
| 2/7/2025 | 50,83 | 51,49 | +1,66% | 50,69 | 51,90 | 51,38 | 51,25 | 51,49 | 1.975 | 72.366.486 |
| 1/7/2025 | 51,37 | 50,65 | -1,23% | 50,52 | 51,41 | 50,80 | 50,65 | 50,68 | 2.603 | 83.004.104 |
| 30/6/2025 | 51,52 | 51,28 | -0,25% | 50,75 | 51,52 | 51,16 | 51,16 | 51,28 | 2.235 | 75.233.713 |
| 27/6/2025 | 51,92 | 51,41 | -0,04% | 50,84 | 51,92 | 51,13 | 51,22 | 51,41 | 1.484 | 63.994.057 |
| 26/6/2025 | 51,37 | 51,43 | -0,31% | 51,34 | 52,10 | 51,72 | 51,43 | 51,65 | 1.625 | 54.856.443 |
| 25/6/2025 | 52,01 | 51,59 | -1,15% | 51,41 | 52,13 | 51,69 | 51,59 | 51,69 | 1.536 | 52.774.927 |
| 24/6/2025 | 51,88 | 52,19 | +1,03% | 51,72 | 52,19 | 51,93 | 51,99 | 52,19 | 998 | 50.182.928 |
| 23/6/2025 | 51,72 | 51,66 | -0,46% | 51,41 | 52,07 | 51,70 | 51,52 | 51,66 | 1.677 | 60.933.608 |
| 20/6/2025 | 52,79 | 51,90 | -1,72% | 51,88 | 52,95 | 52,29 | 51,90 | 52,14 | 3.499 | 74.480.108 |
| 18/6/2025 | 53,14 | 52,81 | +0,06% | 52,52 | 53,22 | 52,83 | 52,81 | 53,19 | 1.253 | 55.367.707 |
| 17/6/2025 | 54,00 | 52,78 | -2,19% | 52,52 | 54,21 | 53,18 | 52,78 | 52,98 | 1.907 | 75.582.099 |
| 16/6/2025 | 54,14 | 53,96 | -0,85% | 53,83 | 54,61 | 54,24 | 53,96 | 54,43 | 2.098 | 84.908.826 |
| 13/6/2025 | 54,04 | 54,42 | +1,97% | 53,97 | 55,43 | 54,54 | 54,04 | 54,42 | 2.790 | 129.290.530 |
| 12/6/2025 | 52,97 | 53,37 | -0,02% | 52,17 | 53,37 | 52,78 | 53,11 | 53,37 | 1.397 | 62.599.996 |
| 11/6/2025 | 53,42 | 53,38 | -0,19% | 52,74 | 53,90 | 53,22 | 52,99 | 53,38 | 1.498 | 75.233.562 |
| 10/6/2025 | 53,72 | 53,48 | +0,11% | 53,21 | 53,88 | 53,49 | 53,21 | 53,50 | 1.570 | 58.030.267 |
| 9/6/2025 | 53,51 | 53,42 | -0,37% | 53,19 | 53,87 | 53,50 | 53,42 | 53,80 | 1.837 | 74.202.299 |
| 6/6/2025 | 53,12 | 53,62 | +1,44% | 53,03 | 54,43 | 53,65 | 53,31 | 53,62 | 5.685 | 172.250.280 |
| 5/6/2025 | 52,00 | 52,86 | +6,00% | 50,76 | 53,13 | 52,32 | 52,86 | 52,93 | 4.745 | 225.876.534 |
| 4/6/2025 | 50,20 | 49,87 | -1,05% | 49,65 | 50,49 | 49,96 | 49,74 | 49,87 | 2.243 | 72.797.187 |