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: 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
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
3/6/2025 49,56 50,40 +1,69% 49,40 51,02 50,47 50,33 50,40 2.280 90.475.473
2/6/2025 49,65 49,56 -0,56% 49,45 50,24 49,86 49,51 49,80 2.908 94.950.269
30/5/2025 50,60 49,84 -1,17% 49,36 50,71 49,82 49,58 49,84 3.851 161.522.892
29/5/2025 51,00 50,43 -1,85% 50,29 51,40 50,79 50,43 50,67 2.481 104.187.954
28/5/2025 51,16 51,38 +0,10% 51,04 52,01 51,46 51,22 51,38 2.391 103.484.210
27/5/2025 53,10 51,33 -2,40% 50,91 53,10 51,65 51,31 51,33 3.988 157.704.768
26/5/2025 53,10 52,59 -0,17% 52,04 53,10 52,44 52,50 52,59 1.831 108.527.643
23/5/2025 53,10 52,68 -1,35% 52,45 53,60 52,90 52,68 53,08 1.624 74.073.670
22/5/2025 53,04 53,40 +0,56% 52,76 53,83 53,27 52,93 53,40 2.126 106.778.059
21/5/2025 53,00 53,10 +0,09% 52,61 53,44 53,01 53,03 53,10 2.143 97.641.564
20/5/2025 53,50 53,05 -1,17% 52,74 53,50 52,95 53,00 53,05 2.189 70.583.027
19/5/2025 53,77 53,68 -0,15% 52,92 53,84 53,33 53,30 53,68 2.216 73.736.798
16/5/2025 54,01 53,76 +0,22% 53,03 54,32 53,60 53,46 53,76 925 75.596.087
15/5/2025 53,40 53,64 +1,46% 52,95 54,07 53,44 53,64 53,74 1.851 86.821.459
14/5/2025 53,22 52,87 -0,94% 52,75 54,14 53,38 52,87 53,20 2.118 127.612.678
13/5/2025 52,24 53,37 +2,42% 51,54 53,39 52,84 53,10 53,37 1.718 122.262.451
12/5/2025 50,70 52,11 +4,20% 50,66 52,70 52,23 51,98 52,11 2.299 134.399.835
9/5/2025 50,10 50,01 -2,95% 49,00 51,00 50,30 50,01 50,26 2.756 192.142.691
8/5/2025 50,91 51,53 +0,68% 50,91 51,87 51,51 51,52 51,53 1.293 71.782.324
7/5/2025 50,55 51,18 +1,35% 50,45 51,60 51,13 50,90 51,18 1.748 82.741.003
6/5/2025 50,10 50,50 0,00% 50,07 50,83 50,35 50,48 50,50 1.549 63.762.237
5/5/2025 50,65 50,50 -0,53% 50,04 51,06 50,44 50,37 50,50 2.101 64.250.346
2/5/2025 50,39 50,77 +1,14% 49,33 50,77 50,29 50,65 50,77 2.328 83.711.719
29/4/2025 50,89 50,20 -1,34% 50,20 51,03 50,43 50,20 50,26 2.085 79.031.511
28/4/2025 51,33 50,88 -0,63% 50,28 51,47 50,63 50,55 50,88 3.563 109.264.775
25/4/2025 51,55 51,20 -2,38% 50,67 51,85 51,18 51,20 51,24 1.815 103.082.287
24/4/2025 52,42 52,45 +0,10% 51,56 52,66 52,04 52,12 52,45 1.465 80.472.006
23/4/2025 52,00 52,40 +1,16% 51,55 52,77 52,38 52,40 52,57 1.206 95.572.958
22/4/2025 51,84 51,80 -0,19% 51,75 52,20 51,91 51,80 51,90 1.844 62.868.536
17/4/2025 51,67 51,90 -0,19% 51,67 52,23 51,94 51,90 51,99 3.675 77.955.749
16/4/2025 51,95 52,00 +0,58% 51,73 52,45 52,03 52,00 52,10 1.433 56.664.184
15/4/2025 52,42 51,70 -2,12% 51,62 52,44 51,88 51,70 52,00 2.294 61.851.844
14/4/2025 51,74 52,82 +1,97% 51,61 52,82 52,30 52,55 52,82 2.352 77.646.620
11/4/2025 52,28 51,80 -0,96% 51,05 52,75 51,59 51,70 51,80 3.574 86.815.857
10/4/2025 52,49 52,30 +0,10% 51,16 52,72 51,89 51,66 52,30 1.363 59.007.470
9/4/2025 50,48 52,25 +3,67% 50,36 53,08 51,76 52,20 52,25 1.929 126.120.801
8/4/2025 50,29 50,40 0,00% 50,29 52,10 51,02 50,40 50,55 1.569 80.797.613
7/4/2025 50,83 50,40 -1,56% 50,02 51,41 50,53 50,32 50,40 2.877 83.841.014
4/4/2025 50,79 51,20 +0,10% 50,04 51,22 50,68 50,90 51,20 2.261 105.559.879
3/4/2025 52,92 51,15 -4,46% 51,00 53,40 51,57 51,15 51,27 3.782 169.760.883
2/4/2025 53,40 53,54 +0,24% 53,02 53,67 53,34 53,31 53,54 1.476 69.775.714
1/4/2025 52,94 53,41 +0,95% 52,85 53,66 53,28 53,15 53,41 1.536 69.573.283
31/3/2025 53,20 52,91 -0,55% 52,91 53,48 53,13 52,91 53,13 2.267 79.993.846
28/3/2025 54,10 53,20 -1,83% 53,20 54,69 53,61 53,20 53,64 1.855 82.406.014
27/3/2025 53,56 54,19 +1,86% 53,03 54,19 53,41 53,92 54,19 1.620 83.936.388
26/3/2025 53,60 53,20 -0,75% 53,14 53,80 53,35 53,20 53,47 1.507 71.812.116
25/3/2025 54,51 53,60 -1,29% 53,08 54,51 53,53 53,55 53,60 1.850 94.277.600
24/3/2025 54,35 54,30 0,00% 54,01 54,70 54,34 54,04 54,30 1.569 83.080.695
21/3/2025 55,85 54,30 -2,83% 54,28 56,13 54,81 54,30 54,41 2.839 106.286.849
20/3/2025 55,25 55,88 +1,69% 54,77 56,26 55,73 55,77 55,88 2.412 108.348.592
19/3/2025 55,22 54,95 -0,07% 54,80 56,15 55,25 54,80 54,95 2.112 89.997.538
18/3/2025 54,98 54,99 +0,75% 54,21 54,99 54,57 54,87 54,99 1.708 74.252.623
17/3/2025 54,44 54,58 +1,07% 54,06 55,03 54,59 54,42 54,58 2.070 84.990.034
14/3/2025 54,51 54,00 -0,18% 53,98 54,61 54,21 54,00 54,40 1.659 101.264.798
13/3/2025 54,75 54,10 -1,60% 54,10 55,00 54,38 54,10 54,52 3.464 128.046.626
12/3/2025 55,20 54,98 -0,25% 54,49 55,30 54,86 54,90 54,98 1.534 61.888.796
11/3/2025 55,78 55,12 -1,38% 54,77 56,09 55,24 55,12 55,22 1.534 65.620.436
10/3/2025 55,34 55,89 +1,25% 54,67 55,89 55,37 55,68 55,89 1.796 68.594.147
7/3/2025 55,16 55,20 +0,33% 54,48 55,67 55,22 55,20 55,53 1.562 81.814.310
6/3/2025 56,21 55,02 -1,11% 54,50 56,50 55,08 55,02 55,20 1.945 100.018.773
5/3/2025 56,31 55,64 -1,50% 54,70 56,86 55,70 55,64 55,69 1.541 97.007.209
28/2/2025 57,00 56,49 -1,67% 56,06 57,23 56,46 56,39 56,49 2.077 89.013.534
27/2/2025 56,97 57,45 +1,00% 56,88 57,82 57,35 57,15 57,45 1.503 69.690.155
26/2/2025 56,85 56,88 +0,23% 56,71 57,34 57,00 56,80 56,88 1.741 118.270.633
25/2/2025 57,40 56,75 -0,14% 56,68 57,98 57,02 56,75 57,19 1.041 84.768.300
24/2/2025 57,11 56,83 -0,89% 56,83 58,15 57,33 56,83 57,45 1.787 130.175.630
21/2/2025 57,82 57,34 -0,83% 57,08 58,30 57,43 57,34 57,54 1.465 131.073.832
20/2/2025 58,55 57,82 -0,65% 57,30 58,55 57,71 57,41 57,82 2.402 121.013.198
19/2/2025 58,17 58,20 +0,73% 57,36 58,55 58,14 58,01 58,20 2.027 84.487.549
18/2/2025 58,00 57,78 -0,38% 57,37 58,17 57,72 57,71 57,78 1.658 110.355.068
17/2/2025 59,00 58,00 -1,39% 57,50 59,19 57,91 57,92 58,00 2.308 133.572.037
14/2/2025 59,23 58,82 -0,36% 57,68 59,58 58,56 58,80 58,82 2.000 126.472.354
13/2/2025 58,00 59,03 +1,58% 57,57 59,55 58,90 59,00 59,04 2.159 105.812.978
12/2/2025 58,93 58,11 -1,12% 57,42 58,93 57,87 57,70 58,11 1.642 94.816.456
11/2/2025 59,40 58,77 -0,66% 58,46 59,62 58,94 58,75 58,77 1.933 78.306.080
10/2/2025 59,81 59,16 -0,08% 58,87 60,10 59,37 59,16 59,25 1.408 92.218.020
7/2/2025 60,09 59,21 -1,63% 59,17 60,12 59,44 59,21 59,43 1.775 81.454.125
6/2/2025 59,69 60,19 +0,85% 59,62 60,22 59,96 60,10 60,19 1.285 81.647.453
5/2/2025 59,97 59,68 -0,40% 59,55 61,00 59,97 59,68 59,94 2.028 117.247.364
4/2/2025 62,25 59,92 -3,99% 59,92 62,70 61,10 59,92 60,15 1.794 105.229.629
3/2/2025 62,70 62,41 -0,21% 62,05 63,48 62,61 62,26 62,41 1.701 84.487.431
31/1/2025 62,36 62,54 +0,79% 61,82 62,81 62,39 62,30 62,54 1.674 80.390.201
30/1/2025 62,40 62,05 -0,88% 61,88 62,96 62,29 62,05 62,37 1.806 100.609.294
29/1/2025 62,76 62,60 -0,51% 62,12 63,30 62,54 62,11 62,60 1.272 59.240.945
28/1/2025 62,46 62,92 -0,25% 62,32 63,38 62,78 62,77 62,92 1.239 81.109.292
27/1/2025 63,08 63,08 +0,13% 62,45 63,40 63,01 62,93 63,08 2.166 77.769.156
24/1/2025 63,13 63,00 -0,03% 62,03 63,21 62,59 62,70 63,00 1.213 89.830.360
23/1/2025 61,10 63,02 +2,66% 61,10 63,06 62,51 62,38 63,02 1.129 137.406.430
22/1/2025 62,38 61,39 -1,74% 61,21 63,10 61,83 61,20 61,39 1.676 115.469.827
21/1/2025 61,89 62,48 +1,12% 61,66 62,58 62,21 62,27 62,48 1.784 78.687.640
20/1/2025 62,26 61,79 -0,82% 61,34 62,30 61,71 61,65 61,79 1.505 66.366.649
17/1/2025 60,42 62,30 +2,82% 60,26 62,30 61,60 62,03 62,30 3.402 86.036.395
16/1/2025 61,09 60,59 -0,20% 59,76 61,50 60,29 60,34 60,59 2.002 79.629.777
15/1/2025 61,03 60,71 -0,56% 59,98 61,91 60,69 60,71 61,12 2.065 99.934.751
14/1/2025 62,25 61,05 -1,93% 60,81 62,60 61,65 61,05 61,15 1.333 132.004.610
13/1/2025 61,67 62,25 +0,84% 61,32 62,66 62,04 62,25 62,27 1.862 93.068.120
10/1/2025 61,47 61,73 +0,70% 60,57 62,20 61,34 61,21 61,73 1.959 77.753.158
9/1/2025 61,95 61,30 -0,65% 61,25 62,26 61,57 61,30 61,55 1.702 68.163.017
8/1/2025 62,02 61,70 -0,21% 61,04 62,89 61,76 61,70 62,21 2.243 87.193.837
7/1/2025 62,67 61,83 -1,06% 61,33 62,67 61,89 61,83 62,18 2.889 90.144.881
6/1/2025 62,78 62,49 +0,32% 61,93 63,24 62,31 62,22 62,49 1.824 84.106.627
3/1/2025 62,42 62,29 -0,03% 62,29 63,51 62,88 62,10 62,80 3.312 96.080.153
2/1/2025 61,77 62,31 +0,68% 61,38 63,00 62,45 62,31 62,50 2.174 96.897.947
30/12/2024 62,38 61,89 +0,06% 61,73 63,00 61,97 61,89 62,15 1.636 76.412.144
27/12/2024 61,94 61,85 -0,27% 61,12 62,85 61,69 61,54 61,85 1.650 82.214.413
26/12/2024 61,51 62,02 +1,01% 61,20 62,40 61,83 62,02 62,50 1.685 87.323.482
23/12/2024 59,05 61,40 +3,63% 59,01 61,42 60,23 61,10 61,40 1.845 97.616.164
20/12/2024 60,00 59,25 -2,13% 59,18 60,69 59,59 59,23 59,25 2.518 122.120.958
19/12/2024 61,61 60,54 -1,94% 60,34 61,93 60,89 60,54 60,60 2.793 101.782.525
18/12/2024 62,35 61,74 -0,42% 61,26 62,63 61,90 61,74 61,77 1.646 125.634.361
17/12/2024 62,45 62,00 -2,21% 62,00 63,27 62,60 62,00 62,21 2.857 115.618.855
16/12/2024 62,97 63,40 +2,06% 62,44 64,18 63,50 63,40 63,84 2.775 133.429.968
13/12/2024 63,01 62,12 -1,24% 62,12 63,31 62,59 62,12 62,43 2.589 89.510.643
12/12/2024 63,54 62,90 -1,93% 62,42 63,78 63,03 62,90 63,00 1.896 127.213.100
11/12/2024 64,61 64,14 -0,67% 63,42 64,90 64,31 64,11 64,14 2.661 112.934.421
10/12/2024 66,66 64,57 -3,57% 64,52 66,89 65,18 64,54 64,58 3.044 114.631.562
9/12/2024 65,42 66,96 +2,76% 65,22 66,97 66,00 66,16 66,96 2.895 119.904.808
6/12/2024 65,11 65,16 +0,25% 64,62 65,65 65,25 65,16 65,35 2.567 110.240.935
5/12/2024 65,46 65,00 -0,05% 63,64 65,46 64,71 65,00 65,10 3.969 162.228.982
4/12/2024 64,00 65,03 +2,65% 63,78 65,31 64,72 65,03 65,15 3.136 139.532.506
3/12/2024 61,90 63,35 +2,46% 61,83 63,35 62,85 63,35 63,38 1.951 105.655.437
2/12/2024 61,71 61,83 -0,31% 61,54 62,93 62,16 61,83 62,08 2.333 100.177.173
29/11/2024 61,53 62,02 +2,17% 61,53 63,20 62,33 62,02 62,08 3.213 161.287.164
28/11/2024 59,74 60,70 +2,17% 59,43 61,94 61,33 60,70 61,40 1.885 119.448.862
27/11/2024 59,76 59,41 +0,27% 59,11 60,36 59,74 59,41 59,50 1.431 88.351.542
26/11/2024 59,91 59,25 -1,35% 58,74 60,19 59,36 59,02 59,25 1.462 88.852.577
25/11/2024 60,68 60,06 -0,43% 59,71 60,97 60,28 59,93 60,06 1.943 99.100.753
22/11/2024 60,85 60,32 -0,64% 60,31 61,25 60,69 60,32 60,80 1.357 66.647.666
21/11/2024 60,23 60,71 +0,93% 60,10 61,16 60,74 60,71 60,75 1.343 89.799.532
19/11/2024 60,73 60,15 -0,74% 60,15 60,95 60,52 60,15 60,50 1.022 57.623.400
18/11/2024 60,00 60,60 +0,71% 60,00 61,02 60,57 60,60 60,85 1.388 91.724.877
14/11/2024 59,49 60,17 +0,62% 58,80 60,86 60,30 60,17 60,60 1.280 96.999.785
13/11/2024 59,11 59,80 +1,17% 58,99 59,94 59,51 59,59 59,80 1.162 68.903.843
12/11/2024 58,49 59,11 +2,02% 58,14 59,40 58,89 59,11 59,25 1.459 69.569.128
11/11/2024 58,40 57,94 -0,87% 57,86 59,09 58,24 57,94 58,17 1.361 78.860.262
8/11/2024 59,52 58,45 -0,43% 57,68 59,70 58,33 58,45 58,55 1.606 85.329.463
7/11/2024 59,27 58,70 -0,94% 58,40 59,52 58,89 58,70 59,30 1.035 104.309.564
6/11/2024 60,50 59,26 -1,56% 56,82 61,39 59,95 59,26 59,65 1.780 107.815.907
5/11/2024 60,01 60,20 +0,35% 59,89 60,60 60,20 60,20 60,38 1.043 89.416.373
4/11/2024 59,85 59,99 +0,15% 59,52 60,14 59,83 59,82 59,99 2.050 83.897.002
1/11/2024 59,50 59,90 +0,49% 59,05 60,17 59,89 59,90 59,95 1.495 77.250.554
31/10/2024 60,12 59,61 -1,11% 59,58 60,84 60,15 59,61 59,80 1.560 118.468.368
30/10/2024 59,32 60,28 +0,80% 59,32 60,35 60,04 60,09 60,28 1.113 75.256.234
29/10/2024 59,45 59,80 +0,72% 59,10 59,86 59,51 59,34 59,80 1.454 102.639.430
28/10/2024 58,51 59,37 +0,51% 58,50 60,76 59,66 59,37 59,40 1.814 160.326.925
25/10/2024 58,29 59,07 +2,82% 58,17 59,91 59,09 59,07 59,17 3.698 214.662.419
24/10/2024 57,45 57,45 +0,09% 57,15 57,96 57,57 57,45 57,67 1.274 84.118.200
23/10/2024 57,54 57,40 -0,24% 57,25 58,20 57,55 57,40 57,55 1.297 93.178.595
22/10/2024 56,26 57,54 +1,89% 55,83 58,19 57,39 57,54 57,69 2.445 118.835.470
21/10/2024 55,31 56,47 +1,40% 55,31 56,94 56,58 56,46 56,47 2.513 182.391.137
18/10/2024 55,08 55,69 +1,59% 54,88 55,89 55,46 55,61 55,69 1.723 90.015.099
17/10/2024 54,39 54,82 +0,77% 53,82 55,35 54,69 54,82 55,10 2.267 142.602.233
16/10/2024 54,11 54,40 -1,05% 54,11 54,80 54,42 54,36 54,44 1.670 71.493.302
15/10/2024 54,69 54,98 +0,33% 54,18 54,98 54,50 54,60 54,98 1.815 100.974.492
14/10/2024 54,11 54,80 +1,28% 53,75 55,10 54,28 54,80 54,84 1.578 88.118.746
11/10/2024 54,13 54,11 +0,20% 53,90 55,21 54,55 54,11 54,54 1.444 117.186.949
10/10/2024 54,08 54,00 -0,55% 53,74 54,53 53,96 53,95 54,11 1.479 111.034.700
9/10/2024 55,64 54,30 -2,43% 54,30 55,68 55,05 54,30 54,46 1.187 79.428.499
8/10/2024 55,67 55,65 -0,09% 54,62 55,83 55,27 55,65 55,70 1.661 112.374.723
7/10/2024 55,75 55,70 -0,04% 55,42 56,34 55,82 55,70 55,77 1.531 132.620.792
4/10/2024 54,65 55,72 +2,07% 54,57 55,72 55,35 55,32 55,72 2.280 83.434.201
3/10/2024 54,99 54,59 -0,71% 54,17 54,99 54,56 54,59 54,78 837 48.372.887
2/10/2024 55,02 54,98 -0,04% 54,48 55,74 55,24 54,88 54,98 1.769 119.793.608
1/10/2024 54,44 55,00 +1,01% 54,00 55,18 54,80 54,85 55,00 2.475 114.681.826
30/9/2024 54,37 54,45 +0,29% 54,09 54,97 54,49 54,12 54,45 1.210 57.097.031
26/9/2024 52,35 54,29 +3,94% 52,00 54,33 53,56 53,86 54,29 2.631 139.127.879
25/9/2024 53,34 52,23 -1,29% 52,15 53,34 52,43 52,21 52,44 1.907 69.469.880
24/9/2024 52,49 52,91 +2,34% 51,79 53,26 52,79 52,90 53,00 1.623 120.609.764
23/9/2024 52,04 51,70 -1,15% 51,19 52,49 51,52 51,55 51,70 1.517 95.497.845
20/9/2024 52,57 52,30 -0,57% 52,07 52,66 52,33 52,21 52,30 1.243 108.169.416
19/9/2024 52,65 52,60 +0,25% 52,44 52,93 52,61 52,59 52,60 1.387 111.456.859
18/9/2024 53,19 52,47 -1,70% 52,42 53,51 53,03 52,44 52,47 1.722 65.188.111
17/9/2024 52,83 53,38 +0,72% 52,00 53,53 53,14 53,24 53,38 1.217 70.268.882
16/9/2024 54,29 53,00 -2,16% 52,84 54,57 53,35 53,00 53,04 3.284 152.607.682
13/9/2024 54,39 54,17 -0,13% 54,11 54,97 54,45 54,17 54,41 1.048 81.683.060
12/9/2024 55,13 54,24 -1,20% 54,21 55,30 54,52 54,24 54,41 1.669 57.821.477
11/9/2024 55,16 54,90 -0,40% 54,54 55,44 54,94 54,90 55,20 1.020 114.478.451
10/9/2024 54,37 55,12 +2,26% 54,10 55,55 55,10 54,98 55,12 1.394 59.453.359

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.