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

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

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

Tempo Gráfico: 1 Ano

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

SUZB3F - SUZANO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 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
9/9/2024 54,40 53,90 -1,50% 53,90 55,00 54,29 53,90 54,20 1.806 64.451.769
6/9/2024 55,26 54,72 -0,98% 54,25 55,40 54,69 54,30 54,72 1.007 58.330.928
5/9/2024 54,99 55,26 +0,09% 54,53 55,47 54,97 55,20 55,26 1.483 66.249.644
4/9/2024 54,62 55,21 +1,21% 54,20 55,94 55,36 55,21 55,38 1.679 111.237.915
3/9/2024 55,13 54,55 -0,87% 54,12 55,13 54,64 54,55 54,58 2.273 134.933.825
2/9/2024 54,96 55,03 -0,25% 54,87 55,96 55,35 55,00 55,03 1.570 73.169.437
30/8/2024 55,72 55,17 -1,16% 54,74 55,89 55,13 54,98 55,17 2.325 114.518.529
29/8/2024 56,05 55,82 -0,53% 55,21 56,38 55,71 55,44 55,82 1.668 72.953.229
28/8/2024 55,62 56,12 +1,28% 54,90 56,25 55,99 56,08 56,12 1.118 77.798.672
27/8/2024 55,18 55,41 -0,18% 54,30 55,80 55,37 55,41 55,72 1.664 89.717.997
26/8/2024 56,09 55,51 -0,79% 55,05 56,29 55,48 55,14 55,51 2.091 68.103.885
23/8/2024 56,41 55,95 -0,97% 55,66 56,56 56,16 55,95 56,20 2.158 112.570.010
22/8/2024 56,23 56,50 +0,18% 56,02 57,09 56,49 56,31 56,50 1.643 110.270.344
21/8/2024 56,00 56,40 +0,77% 55,75 56,90 56,52 56,40 56,55 2.384 108.616.114
20/8/2024 55,47 55,97 +1,75% 54,83 56,14 55,61 55,86 55,97 3.088 185.190.557
19/8/2024 54,35 55,01 +0,84% 54,33 55,28 54,99 55,01 55,11 1.499 92.794.787
16/8/2024 53,50 54,55 +1,51% 53,50 54,55 54,17 54,26 54,55 1.397 76.954.640
15/8/2024 55,00 53,74 -2,11% 53,30 55,10 53,84 53,74 53,80 2.808 112.454.513
14/8/2024 54,35 54,90 +1,24% 54,35 55,00 54,68 54,58 54,90 2.285 108.181.434
13/8/2024 54,50 54,23 -0,35% 54,22 55,28 54,62 54,23 54,40 1.994 108.187.878
12/8/2024 54,50 54,42 -0,04% 53,90 54,96 54,36 54,42 54,45 1.232 71.552.677
9/8/2024 53,50 54,44 +1,74% 53,50 55,69 54,55 54,44 54,55 2.039 231.509.962
8/8/2024 52,38 53,51 +2,90% 51,75 54,06 53,40 53,51 53,77 2.522 234.284.600
7/8/2024 51,80 52,00 +0,39% 51,30 52,79 52,22 51,84 52,00 2.062 119.570.702
6/8/2024 53,05 51,80 -2,08% 51,70 53,20 52,13 51,80 52,19 1.813 108.186.096
5/8/2024 52,36 52,90 -0,06% 51,74 53,14 52,61 52,90 52,93 2.317 95.666.992
2/8/2024 53,48 52,93 -1,85% 52,89 54,07 53,24 52,93 53,01 1.437 88.711.595
1/8/2024 53,86 53,93 +0,24% 53,34 54,65 54,04 53,86 53,93 2.021 89.937.493
31/7/2024 53,33 53,80 +0,77% 52,71 54,01 53,50 53,44 53,86 1.405 81.134.320
30/7/2024 52,89 53,39 +0,74% 52,18 53,71 53,06 53,39 53,44 1.715 87.905.932
29/7/2024 51,77 53,00 +2,53% 51,46 53,21 52,31 52,86 53,00 2.686 147.821.325
26/7/2024 52,54 51,69 -1,67% 51,68 52,55 51,97 51,69 51,74 2.107 84.681.218
25/7/2024 53,06 52,57 -0,70% 52,41 54,15 52,95 52,57 52,65 1.652 83.311.756
24/7/2024 53,26 52,94 -0,49% 52,74 53,64 53,07 52,94 52,96 1.193 57.636.948
23/7/2024 53,39 53,20 +0,36% 52,93 53,85 53,25 53,09 53,20 1.505 65.610.444
22/7/2024 53,80 53,01 -1,10% 52,71 53,92 53,25 53,01 53,39 2.145 85.420.049
19/7/2024 54,13 53,60 -0,11% 53,48 54,17 53,76 53,55 53,60 1.673 58.519.498
18/7/2024 54,20 53,66 -0,90% 53,66 54,66 54,12 53,66 53,89 1.966 91.563.496
17/7/2024 53,79 54,15 -0,09% 53,79 54,88 54,27 54,08 54,15 1.845 83.254.591
16/7/2024 54,22 54,20 +0,28% 54,01 55,18 54,48 54,10 54,20 2.360 141.238.071
15/7/2024 52,75 54,05 +3,03% 52,67 54,77 53,89 54,03 54,05 4.627 190.243.358
12/7/2024 53,11 52,46 -0,91% 52,08 53,40 52,50 52,43 52,46 2.661 126.966.783
11/7/2024 52,70 52,94 +1,11% 52,31 53,34 52,85 52,94 53,00 2.811 151.803.439
10/7/2024 52,79 52,36 -1,02% 52,06 53,00 52,41 52,36 52,60 2.800 92.629.987
9/7/2024 53,15 52,90 -0,41% 52,60 53,56 52,97 52,70 52,90 2.802 103.863.360
8/7/2024 54,57 53,12 -2,98% 53,12 54,71 53,64 53,12 53,45 3.359 119.486.369
5/7/2024 56,80 54,75 -3,46% 54,57 57,00 55,52 54,75 54,80 3.859 144.796.400
4/7/2024 57,55 56,71 -1,18% 56,06 57,60 56,62 56,71 56,80 2.289 112.194.883
3/7/2024 57,12 57,39 -0,17% 56,46 58,01 57,15 57,35 57,39 2.187 127.830.871
2/7/2024 57,55 57,49 -0,36% 57,05 58,12 57,55 57,35 57,49 2.056 106.507.585
1/7/2024 57,47 57,70 +1,12% 57,01 57,93 57,52 57,59 57,70 2.480 110.331.470
28/6/2024 57,26 57,06 +0,35% 56,24 57,55 57,00 57,00 57,06 2.544 129.711.571
27/6/2024 59,10 56,86 +11,42% 56,54 59,15 57,70 56,86 57,09 6.305 539.335.248
26/6/2024 49,71 51,03 +2,72% 49,54 51,45 50,80 50,77 51,03 2.568 123.254.480
25/6/2024 49,60 49,68 -0,04% 49,51 50,25 49,86 49,68 49,79 1.926 129.473.834
24/6/2024 48,85 49,70 +2,01% 48,80 49,89 49,48 49,55 49,70 2.155 78.266.965
21/6/2024 48,15 48,72 +0,87% 47,95 49,14 48,65 48,72 48,75 1.869 84.274.168
20/6/2024 48,46 48,30 -0,88% 48,06 49,28 48,51 48,21 48,30 1.713 58.024.751
19/6/2024 48,30 48,73 +0,97% 47,87 48,75 48,37 48,73 48,75 1.307 66.964.114
18/6/2024 48,61 48,26 -0,60% 48,18 49,13 48,53 48,22 48,26 2.000 70.946.325
17/6/2024 48,89 48,55 -0,90% 48,37 48,96 48,56 48,41 48,55 1.761 57.828.143
14/6/2024 48,76 48,99 +0,60% 48,10 49,16 48,72 48,81 48,99 1.506 63.138.645
13/6/2024 49,00 48,70 -0,41% 48,70 49,37 48,95 48,70 49,00 1.375 59.714.730
12/6/2024 49,18 48,90 -0,18% 48,26 49,60 48,85 48,85 48,65 2.055 76.834.073
11/6/2024 49,69 48,99 -1,74% 48,87 49,96 49,12 48,96 48,99 2.213 72.468.452
10/6/2024 48,65 49,86 +2,70% 48,20 49,93 49,55 49,86 49,89 2.117 115.169.355
7/6/2024 48,81 48,55 +0,35% 48,13 50,04 48,87 48,55 48,72 2.282 119.453.320
6/6/2024 46,73 48,38 +3,62% 46,45 48,54 47,89 48,31 48,38 2.227 101.317.452
5/6/2024 46,89 46,69 -0,66% 46,38 46,90 46,62 46,57 46,69 2.210 81.778.369
4/6/2024 47,03 47,00 +0,21% 46,19 47,11 46,74 46,98 47,00 2.520 103.710.083
3/6/2024 48,70 46,90 -3,87% 46,89 49,29 47,61 46,90 47,18 4.938 141.591.979
31/5/2024 49,23 48,79 -1,03% 48,64 49,61 48,89 48,68 48,79 2.028 94.262.547
29/5/2024 49,08 49,30 +0,28% 48,53 49,67 49,07 49,28 49,30 1.974 91.294.927
28/5/2024 49,50 49,16 +0,82% 48,92 49,66 49,20 49,12 49,16 1.722 85.388.789
27/5/2024 49,60 48,76 -0,14% 48,66 49,62 48,93 48,76 48,98 2.160 76.553.490
24/5/2024 49,80 48,83 -3,69% 48,81 50,80 49,39 48,83 48,99 2.905 103.110.552
23/5/2024 48,56 50,70 +5,27% 47,75 50,90 49,16 50,60 50,70 3.773 189.881.221
22/5/2024 49,00 48,16 -1,87% 48,12 49,21 48,71 48,15 48,32 3.540 133.813.660
21/5/2024 50,65 49,08 -5,60% 48,99 50,65 49,31 49,08 49,10 5.205 236.708.769
20/5/2024 51,53 51,99 +0,76% 51,50 52,58 52,11 51,98 51,99 3.204 123.514.908
17/5/2024 51,41 51,60 +0,21% 50,99 51,70 51,44 51,49 51,60 2.236 107.297.329
16/5/2024 50,70 51,49 +1,96% 50,56 51,79 51,22 51,49 51,55 2.555 141.273.238
15/5/2024 49,90 50,50 +1,39% 49,01 51,08 50,35 50,50 50,85 2.977 131.459.025
14/5/2024 50,63 49,81 -1,93% 49,81 51,46 50,32 49,81 49,86 4.138 184.465.220
13/5/2024 51,75 50,79 -1,49% 50,16 52,10 50,73 50,75 50,79 4.422 183.210.587
10/5/2024 52,04 51,56 -2,26% 49,99 53,15 51,63 51,56 51,78 4.082 240.869.363
9/5/2024 52,42 52,75 +0,84% 51,73 53,00 52,45 52,72 52,75 3.132 206.068.754
8/5/2024 53,00 52,31 +0,31% 52,25 54,23 53,16 52,31 52,46 5.255 340.749.262
7/5/2024 59,48 52,15 -12,37% 51,60 59,99 53,63 52,14 52,15 8.562 575.623.907
6/5/2024 59,35 59,51 +0,44% 58,92 59,80 59,44 59,51 59,70 1.602 64.590.260
3/5/2024 59,22 59,25 +0,42% 58,62 59,25 58,95 59,13 59,25 1.251 57.739.205
2/5/2024 59,04 59,00 +0,65% 58,50 59,37 58,92 59,00 59,25 2.142 70.107.159
30/4/2024 59,01 58,62 -0,80% 58,10 59,15 58,48 58,30 58,62 1.356 65.306.331
29/4/2024 59,58 59,09 -0,79% 58,55 59,68 59,04 58,73 59,09 1.866 72.111.208
26/4/2024 59,90 59,56 -0,43% 59,50 60,67 59,95 59,55 59,56 1.613 63.097.497
25/4/2024 60,53 59,82 -1,35% 59,80 60,90 60,21 59,82 60,41 1.122 57.910.765
24/4/2024 60,56 60,64 +0,86% 59,92 60,70 60,25 60,20 60,64 1.275 59.412.002
23/4/2024 60,53 60,12 -0,96% 59,95 60,59 60,28 60,12 60,45 1.133 59.289.118
22/4/2024 61,21 60,70 -0,98% 60,69 61,84 60,90 60,68 60,70 1.514 58.442.445
19/4/2024 60,75 61,30 +0,91% 60,37 61,56 61,05 61,30 61,45 1.160 59.966.911
18/4/2024 60,74 60,75 -0,43% 60,20 61,04 60,62 60,67 60,75 1.266 56.655.831
17/4/2024 61,20 61,01 -0,47% 60,65 61,72 61,03 60,86 61,01 1.209 53.409.077
16/4/2024 60,65 61,30 +0,16% 59,90 62,18 61,35 61,30 61,32 1.508 70.919.517
15/4/2024 61,06 61,20 +0,44% 60,44 61,82 61,32 61,01 61,22 2.326 116.483.822
12/4/2024 61,21 60,93 -0,91% 60,73 61,81 61,17 60,90 60,99 1.337 63.302.658
11/4/2024 61,57 61,49 -0,11% 61,00 61,66 61,28 61,20 61,49 1.396 55.877.639
10/4/2024 62,07 61,56 -0,28% 61,23 62,76 61,63 61,34 61,85 2.023 105.403.181
9/4/2024 62,60 61,73 -1,07% 61,68 63,20 62,08 61,73 62,10 2.303 134.267.228
8/4/2024 62,55 62,40 -0,27% 62,35 62,90 62,59 62,38 62,40 1.788 67.617.231
5/4/2024 63,86 62,57 -1,67% 62,25 63,86 62,87 62,57 62,91 1.235 64.796.402
4/4/2024 64,48 63,63 -1,38% 63,49 64,90 63,97 63,63 64,00 1.693 82.490.690
3/4/2024 64,47 64,52 -1,09% 64,11 65,47 64,59 64,25 64,60 1.279 70.202.751
2/4/2024 64,86 65,23 +0,74% 63,50 65,50 64,89 65,23 65,30 1.597 108.017.975
1/4/2024 63,94 64,75 +1,05% 63,94 65,36 64,70 64,75 64,77 2.466 144.659.905
28/3/2024 63,79 64,08 +0,60% 63,30 64,08 63,80 63,95 64,08 1.453 86.256.015
27/3/2024 63,00 63,70 +0,92% 62,99 63,96 63,52 63,70 63,86 1.375 75.449.862
26/3/2024 61,55 63,12 +2,35% 61,46 63,12 62,64 62,76 63,12 2.286 97.011.185
25/3/2024 62,00 61,67 -0,95% 61,40 62,30 61,71 61,67 61,73 1.996 66.707.407
22/3/2024 62,16 62,26 +0,74% 61,56 62,50 62,05 62,20 62,26 937 58.025.386
21/3/2024 62,07 61,80 -0,32% 61,58 62,98 62,20 61,80 61,96 1.550 98.038.134
20/3/2024 62,86 62,00 -0,37% 61,80 62,99 62,21 62,00 62,14 1.893 86.758.350
19/3/2024 61,35 62,23 +1,93% 61,05 63,31 62,60 62,23 62,68 1.825 121.983.597
18/3/2024 61,00 61,05 +0,44% 60,36 61,48 61,01 60,53 61,05 1.624 86.426.252
15/3/2024 59,50 60,78 +2,53% 59,28 61,00 60,51 60,62 60,78 2.492 116.353.796
14/3/2024 59,34 59,28 -0,79% 58,91 59,66 59,30 59,28 59,50 1.004 54.503.448
13/3/2024 59,37 59,75 +0,67% 58,80 59,78 59,46 59,21 59,75 1.458 54.507.368
12/3/2024 58,35 59,35 +1,00% 58,16 59,63 58,95 58,90 59,35 1.453 66.279.268
11/3/2024 59,05 58,76 +0,03% 58,30 59,55 58,84 58,46 58,76 1.555 63.897.047
8/3/2024 58,82 58,74 -0,44% 58,00 59,28 58,78 0,00 0,00 1.771 93.730.870
7/3/2024 58,29 59,00 +0,63% 57,74 59,00 58,62 58,94 59,00 1.197 53.964.887
6/3/2024 58,57 58,63 -0,05% 57,92 58,94 58,39 58,29 58,63 1.050 61.383.844
5/3/2024 58,45 58,66 +0,26% 57,93 58,96 58,48 58,66 58,67 1.574 77.733.990
4/3/2024 57,49 58,51 +2,04% 57,40 58,56 58,00 58,38 58,51 1.546 75.052.364
1/3/2024 56,34 57,34 +2,06% 56,34 57,75 57,04 57,34 57,67 1.711 70.948.118
29/2/2024 56,71 56,18 -2,30% 56,18 57,77 56,79 56,18 56,64 1.713 87.636.412
28/2/2024 56,73 57,50 +1,63% 56,54 58,00 57,39 57,36 57,50 1.698 105.292.029
27/2/2024 56,17 56,58 +0,84% 55,86 57,65 57,04 56,58 57,16 2.009 100.931.796
26/2/2024 55,67 56,11 +1,01% 54,90 56,14 55,39 56,11 56,16 1.084 66.293.985
23/2/2024 56,00 55,55 -0,89% 54,82 56,30 55,52 0,00 0,00 1.217 63.389.759
22/2/2024 55,27 56,05 +1,23% 55,09 56,44 55,78 55,47 56,05 1.829 117.316.471
21/2/2024 53,85 55,37 +2,63% 53,02 55,44 54,66 55,08 55,38 1.402 98.929.312
20/2/2024 52,96 53,95 +1,11% 52,58 54,13 53,71 53,72 53,95 1.464 71.081.661
19/2/2024 53,05 53,36 +0,32% 51,88 53,36 52,77 53,14 53,36 1.357 86.512.157
16/2/2024 52,34 53,19 +0,97% 52,15 53,48 53,01 53,10 53,19 991 54.014.017
15/2/2024 52,25 52,68 +1,15% 51,80 52,68 52,14 52,22 52,68 1.462 55.198.287
14/2/2024 52,70 52,08 -1,70% 52,08 52,90 52,35 52,08 52,70 904 40.842.397
9/2/2024 53,45 52,98 -1,25% 52,42 53,99 52,94 0,00 0,00 921 41.634.073
8/2/2024 53,43 53,65 -0,19% 53,05 54,17 53,59 53,15 53,65 869 54.123.166
7/2/2024 53,71 53,75 -0,09% 53,24 54,07 53,66 53,45 53,75 1.425 73.780.886
6/2/2024 51,74 53,80 +3,54% 51,33 53,80 53,08 53,48 53,80 1.723 89.138.868
5/2/2024 50,90 51,96 +1,39% 50,74 51,98 51,48 51,76 51,97 1.309 57.173.378
2/2/2024 51,13 51,25 +0,67% 50,74 51,67 51,26 51,25 51,50 1.525 70.448.529
1/2/2024 51,62 50,91 -1,36% 50,83 52,10 51,45 50,91 51,20 2.042 66.145.666
31/1/2024 52,08 51,61 -1,04% 51,58 52,70 52,17 51,61 51,90 1.379 91.870.324
30/1/2024 50,74 52,15 +2,05% 50,55 52,25 51,63 52,15 52,25 1.633 86.249.377
29/1/2024 51,47 51,10 -3,15% 50,33 52,41 50,96 51,00 51,10 3.283 142.795.456
26/1/2024 51,85 52,76 +2,05% 51,85 53,18 52,62 52,76 52,78 1.240 66.205.677
25/1/2024 51,84 51,70 0,00% 51,70 52,50 52,09 51,70 51,86 1.006 69.925.729
24/1/2024 52,45 51,70 -1,34% 51,70 52,75 52,20 51,70 51,97 1.022 75.921.992
23/1/2024 51,78 52,40 +1,75% 51,50 52,40 51,94 52,20 52,40 1.193 70.921.564
22/1/2024 52,10 51,50 -0,92% 51,44 52,10 51,70 51,50 51,67 1.472 63.772.088

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.