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: 2 Anos

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
19/1/2024 51,53 51,98 +1,23% 51,00 51,98 51,42 51,70 51,98 1.170 54.471.101
18/1/2024 52,70 51,35 -3,22% 51,35 52,97 52,26 51,35 51,58 1.272 65.673.064
17/1/2024 52,80 53,06 +0,30% 52,64 53,14 52,90 52,80 53,06 1.106 57.864.749
16/1/2024 53,95 52,90 -1,95% 52,90 53,95 53,15 52,90 53,24 1.398 55.432.372
15/1/2024 53,58 53,95 +1,03% 53,42 54,04 53,81 53,82 53,95 1.285 61.034.929
12/1/2024 54,31 53,40 -1,68% 53,40 55,22 53,94 53,40 53,65 1.359 75.321.424
11/1/2024 53,77 54,31 +1,04% 53,25 54,36 53,76 54,15 54,31 1.046 66.999.974
10/1/2024 54,10 53,75 -0,46% 53,73 54,48 53,97 53,75 53,94 1.125 56.272.003
9/1/2024 54,69 54,00 -1,06% 54,00 54,81 54,24 54,00 54,42 1.210 44.583.837
8/1/2024 53,99 54,58 +1,58% 53,36 54,65 54,01 54,58 54,70 1.289 56.231.554
5/1/2024 54,61 53,73 -0,96% 53,73 54,74 54,07 53,73 53,94 1.253 61.975.868
4/1/2024 55,46 54,25 -2,66% 54,25 55,65 54,89 54,25 54,72 1.050 53.796.425
3/1/2024 55,07 55,73 +0,89% 54,76 55,80 55,40 55,35 55,73 1.371 63.817.620
2/1/2024 55,63 55,24 -1,18% 54,72 56,23 55,31 55,02 55,24 2.142 87.941.199
28/12/2023 55,13 55,90 +0,58% 55,13 55,92 55,71 55,56 55,90 885 47.196.347
27/12/2023 55,22 55,58 +0,42% 54,91 55,64 55,43 55,44 55,58 906 51.921.846
26/12/2023 55,00 55,35 +1,04% 54,74 56,00 55,28 55,00 55,35 1.708 75.955.219
22/12/2023 54,50 54,78 +1,44% 54,37 55,41 55,04 54,78 55,00 1.504 93.916.767
21/12/2023 54,09 54,00 +0,47% 53,90 54,74 54,18 54,00 54,35 1.266 62.954.888
20/12/2023 52,97 53,75 +0,84% 52,59 54,56 53,71 53,75 54,20 1.661 84.594.503
19/12/2023 52,60 53,30 +1,35% 52,59 53,41 53,05 52,87 53,30 1.630 69.290.859
18/12/2023 52,55 52,59 -0,68% 50,32 52,85 52,37 52,48 52,59 1.791 121.683.982
15/12/2023 52,40 52,95 +0,57% 49,95 53,45 52,89 52,45 52,95 2.302 109.195.463
14/12/2023 52,30 52,65 +1,06% 51,66 52,65 52,26 52,30 52,65 1.644 89.025.652
13/12/2023 51,05 52,10 +2,06% 50,96 52,10 51,58 51,73 52,10 1.425 68.650.595
12/12/2023 51,30 51,05 -1,26% 50,52 51,37 50,97 51,05 51,20 1.347 64.982.138
11/12/2023 50,85 51,70 +1,77% 50,81 51,79 51,33 51,30 51,70 1.883 91.677.059
8/12/2023 50,20 50,80 -0,70% 49,73 51,03 50,44 50,80 50,97 1.902 87.943.125
7/12/2023 51,11 51,16 +0,06% 50,69 51,60 51,03 51,09 51,16 2.087 98.553.660
6/12/2023 51,34 51,13 -0,97% 51,00 51,82 51,29 51,06 51,13 1.206 95.672.201
5/12/2023 52,00 51,63 -0,33% 51,26 52,43 51,63 51,50 51,63 1.578 103.427.733
4/12/2023 51,90 51,80 0,00% 51,77 52,42 52,02 51,80 51,90 3.835 145.848.478
1/12/2023 53,78 51,80 -3,47% 51,39 53,81 52,20 51,80 51,90 4.969 232.936.530
30/11/2023 54,08 53,66 -0,11% 52,46 54,51 53,20 53,41 53,66 1.554 113.129.559
29/11/2023 53,44 53,72 +0,52% 52,85 54,19 53,58 53,72 54,10 1.760 77.296.842
28/11/2023 53,75 53,44 -0,04% 52,90 54,00 53,26 53,00 53,44 1.405 63.469.158
27/11/2023 53,68 53,46 +0,06% 53,42 54,09 53,68 53,46 53,75 1.003 55.721.438
24/11/2023 53,80 53,43 -0,69% 53,04 54,30 53,42 53,35 53,43 822 55.051.910
23/11/2023 53,41 53,80 +0,79% 53,26 54,13 53,76 53,76 53,80 1.462 113.118.042
22/11/2023 52,96 53,38 +0,62% 52,80 53,39 53,20 53,15 53,40 1.226 70.229.630
21/11/2023 52,50 53,05 +0,13% 52,01 53,48 52,90 53,00 53,05 1.332 86.138.071
20/11/2023 53,69 52,98 +0,34% 52,46 53,69 52,88 52,90 52,98 2.411 122.073.502
17/11/2023 53,40 52,80 -1,31% 52,80 54,22 53,52 52,77 53,00 1.679 103.352.775
16/11/2023 52,85 53,50 +1,33% 52,55 53,55 53,08 53,05 53,50 2.270 108.742.689
14/11/2023 54,10 52,80 -2,13% 52,52 54,39 53,05 52,72 52,80 2.773 135.226.062
13/11/2023 54,64 53,95 -1,37% 53,60 55,11 54,19 53,95 54,46 1.436 77.537.882
10/11/2023 53,43 54,70 +1,88% 53,43 54,88 54,43 54,59 54,70 1.531 78.660.291
9/11/2023 53,67 53,69 0,00% 52,87 53,94 53,41 53,43 53,69 1.426 107.766.981
8/11/2023 51,72 53,69 +4,23% 51,62 53,87 52,99 53,68 53,69 1.198 108.941.948
7/11/2023 51,99 51,51 -0,17% 51,50 52,86 52,05 51,51 52,02 2.726 162.948.687
6/11/2023 51,31 51,60 +0,58% 51,19 52,27 51,87 51,60 51,95 2.483 128.688.264
3/11/2023 51,55 51,30 -0,52% 50,44 51,67 51,17 51,26 51,30 1.832 117.485.197
1/11/2023 51,12 51,57 +0,17% 51,12 51,87 51,63 51,42 51,57 2.245 83.884.992
31/10/2023 51,83 51,48 +0,19% 51,48 52,73 52,14 51,48 51,55 4.114 95.310.283
30/10/2023 52,00 51,38 -1,34% 51,38 52,35 51,80 51,38 51,67 1.653 66.974.451
27/10/2023 52,65 52,08 -0,53% 51,24 53,48 52,24 52,08 52,12 2.351 125.495.623
26/10/2023 52,79 52,36 -0,44% 51,83 53,07 52,38 52,35 52,36 1.449 78.655.796
25/10/2023 52,70 52,59 +0,42% 52,20 53,26 52,75 52,29 52,59 1.259 67.349.984
24/10/2023 54,30 52,37 -2,98% 51,90 54,30 52,58 52,37 52,64 2.794 116.247.832
23/10/2023 54,40 53,98 -1,53% 53,56 55,04 54,37 53,98 54,49 1.541 69.637.667
20/10/2023 55,70 54,82 -2,80% 54,48 55,97 55,01 54,82 54,94 1.542 67.850.810
19/10/2023 55,97 56,40 +0,89% 55,71 56,50 56,06 56,15 56,40 1.050 65.473.987
18/10/2023 57,46 55,90 -2,36% 55,61 57,46 56,29 55,75 55,90 1.499 82.662.931
17/10/2023 57,35 57,25 -0,16% 56,30 58,50 57,38 57,25 57,35 2.342 119.819.750
16/10/2023 58,38 57,34 -1,82% 57,16 58,61 57,64 57,34 57,50 1.756 85.211.832
13/10/2023 56,82 58,40 +3,51% 56,82 59,00 58,20 58,40 58,44 2.073 126.483.026
11/10/2023 56,38 56,42 -0,41% 56,14 56,88 56,43 56,39 56,85 1.048 55.699.176
10/10/2023 56,74 56,65 -0,21% 56,33 56,86 56,62 56,64 56,65 1.048 64.900.559
9/10/2023 56,21 56,77 +0,76% 55,70 56,77 56,22 56,71 56,77 1.826 81.323.935
6/10/2023 54,60 56,34 +1,99% 54,60 56,36 55,90 56,34 56,35 1.568 75.044.406
5/10/2023 55,00 55,24 +0,44% 54,56 55,46 55,00 55,24 55,28 1.418 67.870.287
4/10/2023 55,28 55,00 -0,18% 54,66 56,14 55,24 54,66 55,00 1.323 85.412.922
3/10/2023 55,00 55,10 +1,66% 54,33 56,15 55,31 54,95 55,10 1.929 107.173.306
2/10/2023 54,27 54,20 +0,20% 53,90 54,58 54,19 54,20 54,25 1.738 65.465.326
29/9/2023 54,55 54,09 +0,35% 53,97 55,08 54,39 54,09 54,28 1.436 99.561.955
28/9/2023 53,86 53,90 +0,19% 53,17 54,40 53,57 53,87 53,90 1.321 65.308.275
27/9/2023 54,98 53,80 -1,23% 53,56 54,98 54,05 53,56 53,80 1.374 75.401.993
26/9/2023 55,06 54,47 -1,32% 54,00 55,34 54,39 54,31 54,47 1.162 65.328.104
25/9/2023 55,42 55,20 +0,11% 55,05 56,00 55,28 55,20 55,38 1.199 62.441.202
22/9/2023 56,05 55,14 -1,24% 55,05 56,88 55,78 55,14 55,65 1.573 87.980.444
21/9/2023 54,87 55,83 +1,66% 54,41 56,55 55,64 55,83 56,10 2.701 167.223.539
20/9/2023 52,82 54,92 +4,03% 52,76 54,92 54,30 54,88 54,92 2.908 144.310.366
19/9/2023 52,04 52,79 +1,17% 51,60 52,79 52,29 52,71 52,79 1.323 62.767.891
18/9/2023 52,62 52,18 -0,76% 51,80 52,78 52,23 51,89 52,18 1.913 91.025.181
15/9/2023 51,23 52,58 +2,76% 51,22 52,68 52,18 52,17 52,58 2.093 108.423.902
14/9/2023 50,32 51,17 +1,83% 50,01 51,44 50,88 51,17 51,43 1.615 68.402.889
13/9/2023 49,72 50,25 +0,12% 49,70 50,57 50,08 50,20 50,25 1.429 63.642.276
12/9/2023 49,96 50,19 +0,30% 49,78 50,51 50,24 50,03 50,19 1.248 56.127.073
11/9/2023 49,00 50,04 +2,60% 48,50 50,34 49,68 49,91 50,04 1.791 80.695.580
8/9/2023 48,93 48,77 -2,26% 47,50 49,09 48,52 48,77 48,84 1.853 81.987.299
6/9/2023 50,67 49,90 -1,38% 49,79 50,97 50,23 49,85 49,90 1.298 62.329.347
5/9/2023 50,97 50,60 -1,40% 50,45 51,37 50,88 50,58 50,60 1.321 58.166.621
4/9/2023 51,09 51,32 +0,84% 50,65 51,46 51,03 51,12 51,32 1.137 69.848.136
1/9/2023 50,14 50,89 +1,11% 50,14 51,95 51,08 50,87 50,89 1.821 88.751.837
31/8/2023 50,77 50,33 -0,61% 50,00 51,34 50,51 50,16 50,33 1.107 48.712.655
30/8/2023 51,10 50,64 -1,27% 50,64 51,85 51,15 50,64 51,00 1.022 59.814.438
29/8/2023 50,20 51,29 +1,77% 49,82 51,29 50,82 51,07 51,29 1.031 50.770.321
28/8/2023 49,91 50,40 +1,20% 49,40 50,40 50,02 50,00 50,40 1.186 59.864.178
25/8/2023 49,33 49,80 +0,69% 49,10 50,11 49,64 49,60 49,80 777 49.756.395
24/8/2023 49,48 49,46 +0,12% 48,89 49,62 49,14 49,20 49,46 980 45.443.997
23/8/2023 49,85 49,40 -1,20% 49,10 49,92 49,48 49,40 49,50 1.341 51.133.601
22/8/2023 50,08 50,00 0,00% 49,51 50,34 49,91 49,96 50,00 1.154 55.048.421
21/8/2023 50,60 50,00 -1,46% 49,86 50,92 50,25 50,00 50,07 1.326 47.858.803
18/8/2023 50,40 50,74 +0,63% 50,15 51,47 50,75 50,74 50,80 1.441 71.265.668
17/8/2023 50,94 50,42 +0,84% 49,81 50,94 50,44 50,36 50,42 1.422 68.459.518
16/8/2023 50,04 50,00 +0,22% 49,46 50,82 50,34 49,91 50,00 1.679 99.516.537
15/8/2023 51,02 49,89 -2,00% 49,83 51,34 50,41 49,89 49,98 1.050 59.115.885
14/8/2023 50,17 50,91 +1,80% 49,72 51,06 50,69 50,45 50,91 1.589 80.832.196
11/8/2023 49,46 50,01 +1,15% 49,29 50,38 50,09 50,01 50,22 1.441 78.692.575
10/8/2023 49,99 49,44 +0,49% 49,20 50,00 49,52 49,30 49,44 1.131 58.946.637
9/8/2023 49,71 49,20 -1,05% 48,47 49,75 49,03 49,18 49,20 1.279 58.914.706
8/8/2023 50,82 49,72 -1,56% 49,50 51,00 49,86 49,67 49,72 1.407 73.172.210
7/8/2023 50,27 50,51 +0,02% 50,20 51,17 50,50 50,30 50,51 1.398 70.964.036
4/8/2023 49,64 50,50 +1,69% 49,25 51,49 50,51 50,20 50,50 2.054 122.782.306
3/8/2023 48,20 49,66 +3,35% 48,06 50,44 49,54 49,60 49,66 2.643 169.730.446
2/8/2023 48,50 48,05 -0,89% 47,66 48,70 47,89 47,73 48,05 1.612 74.471.418
1/8/2023 48,07 48,48 +0,62% 47,95 48,88 48,49 48,38 48,48 1.894 107.308.619
31/7/2023 47,15 48,18 +2,21% 47,15 48,59 48,20 47,74 48,18 2.045 92.175.648
28/7/2023 47,20 47,14 -0,08% 46,43 47,30 46,94 47,14 47,22 1.481 55.967.519
27/7/2023 46,64 47,18 +1,18% 46,31 47,38 46,87 47,02 47,18 1.493 69.412.187
26/7/2023 45,46 46,63 +3,05% 44,84 46,65 46,10 46,46 46,63 1.793 91.863.654
25/7/2023 45,02 45,25 +0,49% 44,82 45,84 45,20 45,10 45,25 1.326 69.044.304
24/7/2023 44,15 45,03 +1,97% 43,68 45,05 44,43 44,77 45,03 1.912 71.276.306
21/7/2023 43,68 44,16 +0,73% 43,31 44,16 43,88 44,07 44,17 1.997 65.154.012
20/7/2023 43,47 43,84 +0,67% 43,40 43,96 43,72 43,77 43,84 1.270 48.831.681
19/7/2023 44,57 43,55 -2,62% 43,26 44,60 43,74 43,54 43,55 2.272 80.776.341
18/7/2023 44,56 44,72 +0,63% 44,17 44,77 44,42 44,60 44,72 2.086 54.276.880
17/7/2023 44,79 44,44 -0,36% 44,23 45,05 44,48 44,40 44,44 2.540 58.829.781
14/7/2023 44,65 44,60 +0,22% 44,16 44,68 44,42 44,60 44,65 1.373 58.374.490
13/7/2023 44,48 44,50 +0,38% 44,21 44,94 44,62 44,42 44,50 1.348 64.667.957
12/7/2023 44,17 44,33 +0,89% 43,93 44,81 44,26 44,20 44,33 1.239 54.151.389
11/7/2023 44,13 43,94 -0,25% 43,69 44,26 44,00 43,94 44,17 1.498 95.051.769
10/7/2023 44,51 44,05 -1,28% 43,94 44,53 44,20 44,05 44,20 2.206 71.514.494
7/7/2023 44,10 44,62 +0,97% 44,09 45,11 44,68 44,53 44,62 2.415 83.778.076
6/7/2023 44,25 44,19 -0,70% 43,86 44,64 44,18 44,18 44,19 2.337 82.870.919
5/7/2023 44,45 44,50 -0,31% 44,18 45,13 44,49 44,50 44,55 2.232 82.602.201
4/7/2023 44,34 44,64 +0,95% 43,99 44,83 44,43 44,64 44,83 1.607 76.321.262
3/7/2023 44,28 44,22 +0,05% 44,01 45,49 44,70 44,20 44,22 2.557 117.995.941
30/6/2023 44,22 44,20 +0,45% 43,65 44,60 44,20 44,06 44,42 1.775 75.527.492
29/6/2023 44,17 44,00 -0,45% 43,58 44,43 44,05 44,00 44,15 1.870 79.283.951
28/6/2023 44,80 44,20 -1,36% 44,20 45,62 44,73 44,19 44,20 1.838 80.997.458
27/6/2023 45,74 44,81 -1,84% 44,60 45,92 44,96 44,78 44,81 1.918 71.460.488
26/6/2023 46,20 45,65 -0,37% 45,54 46,30 45,85 45,60 45,65 1.632 74.045.761
23/6/2023 46,26 45,82 0,00% 45,13 46,30 45,67 45,75 45,82 1.493 57.628.910
22/6/2023 46,47 45,82 -1,25% 45,51 46,47 45,79 45,82 45,98 1.556 68.016.472
21/6/2023 47,38 46,40 -2,13% 46,23 47,44 46,51 46,30 46,40 2.455 80.905.839
20/6/2023 47,83 47,41 -0,77% 46,86 47,83 47,26 47,41 47,53 2.100 64.559.608
19/6/2023 48,30 47,78 -0,99% 47,42 48,42 47,89 47,71 47,78 1.995 63.274.730
16/6/2023 48,15 48,26 +0,12% 47,57 48,50 48,16 48,25 48,30 2.381 71.515.186
15/6/2023 46,68 48,20 +3,88% 46,01 48,77 47,90 48,20 48,21 2.111 122.214.893
14/6/2023 47,16 46,40 -1,59% 46,40 48,21 47,25 46,40 46,77 1.730 93.940.678
13/6/2023 46,80 47,15 +0,68% 46,52 47,40 47,03 46,90 47,15 1.320 71.428.069
12/6/2023 45,27 46,83 +3,84% 45,24 46,83 46,11 46,60 46,85 1.688 73.168.277
9/6/2023 46,76 45,10 -1,57% 45,10 46,76 45,52 45,10 45,28 2.448 123.695.466
7/6/2023 46,95 45,82 -2,55% 45,80 47,30 46,35 45,80 45,82 1.767 87.678.140
6/6/2023 46,79 47,02 +0,47% 46,44 47,20 46,87 46,98 47,02 1.286 74.383.854
5/6/2023 47,11 46,80 +0,09% 46,30 47,40 46,78 46,67 46,80 1.407 60.319.605
2/6/2023 45,10 46,76 +4,12% 45,05 46,88 46,32 46,41 46,76 2.056 87.345.674
1/6/2023 45,26 44,91 -0,09% 44,51 45,53 44,81 44,91 45,00 1.938 66.972.610
31/5/2023 45,56 44,95 -0,11% 44,95 45,72 45,13 44,95 45,08 870 54.420.692
30/5/2023 45,40 45,00 -0,88% 44,86 46,09 45,32 44,90 45,00 998 45.506.505
29/5/2023 45,49 45,40 +0,20% 45,17 45,96 45,59 45,40 45,42 1.024 67.233.340
26/5/2023 44,12 45,31 +3,02% 44,12 45,69 45,29 45,31 45,51 1.114 49.857.112
25/5/2023 44,59 43,98 -1,17% 43,98 45,08 44,55 43,98 43,99 986 44.723.583
24/5/2023 45,86 44,50 -3,26% 44,30 46,00 44,78 44,50 44,60 1.516 62.933.132
23/5/2023 46,53 46,00 +1,61% 45,70 47,50 46,67 45,96 46,00 1.873 103.504.926
22/5/2023 45,82 45,27 -0,29% 45,09 45,89 45,39 45,27 45,46 1.364 64.714.984
19/5/2023 45,45 45,40 -0,22% 45,10 45,96 45,51 45,40 45,55 1.560 79.788.296
18/5/2023 43,87 45,50 +3,88% 43,87 45,50 44,99 45,35 45,50 2.038 85.609.926
17/5/2023 43,90 43,80 +0,25% 43,65 44,49 43,92 43,79 43,80 1.218 67.386.318
16/5/2023 42,92 43,69 +1,75% 42,81 43,83 43,43 43,50 43,69 1.268 60.720.112
15/5/2023 42,65 42,94 +1,30% 42,62 43,80 43,12 42,93 42,94 1.488 76.584.643
12/5/2023 41,64 42,39 +1,97% 41,15 42,75 42,28 42,39 42,63 1.353 75.512.945
11/5/2023 41,60 41,57 -0,91% 40,86 41,95 41,48 41,57 41,70 1.146 59.715.154
10/5/2023 41,63 41,95 +1,28% 41,26 41,95 41,74 41,88 41,95 1.092 57.494.207
9/5/2023 41,77 41,42 -1,57% 41,39 41,97 41,65 41,42 41,77 1.435 59.215.347
8/5/2023 42,00 42,08 +0,94% 41,63 42,44 42,07 41,97 42,08 1.535 74.218.663
5/5/2023 39,92 41,69 +5,46% 39,66 41,87 40,99 41,69 41,81 1.910 92.734.943
4/5/2023 40,10 39,53 -2,11% 39,53 40,85 39,95 39,53 39,55 1.448 59.459.116
3/5/2023 41,20 40,38 -0,17% 40,05 41,60 40,77 40,38 40,39 1.674 80.472.387
2/5/2023 40,30 40,45 +1,63% 39,90 41,47 40,71 40,45 40,85 3.131 136.384.903
28/4/2023 37,63 39,80 +4,74% 37,01 39,86 38,70 39,77 39,80 2.890 112.610.624
27/4/2023 38,60 38,00 -0,71% 37,81 38,70 38,13 38,00 38,30 2.336 73.941.088
26/4/2023 38,65 38,27 -1,49% 38,03 39,19 38,57 38,27 38,34 1.880 75.496.054
25/4/2023 39,69 38,85 -2,36% 38,69 39,99 39,08 38,83 38,85 2.518 87.938.448
24/4/2023 39,90 39,79 -1,61% 39,50 40,20 39,83 39,76 39,79 2.401 77.709.188
20/4/2023 41,19 40,44 -1,63% 40,24 41,49 40,52 40,44 40,47 2.611 77.735.046
19/4/2023 41,43 41,11 -0,22% 40,97 41,79 41,32 41,11 41,19 1.165 58.131.517
18/4/2023 40,47 41,20 +2,26% 40,47 41,42 40,91 41,20 41,30 1.534 65.011.514
17/4/2023 40,83 40,29 -0,49% 40,08 40,83 40,34 40,29 40,50 1.742 64.144.880
14/4/2023 41,31 40,49 -2,17% 40,42 41,31 40,68 40,49 40,55 2.126 80.164.463
13/4/2023 42,20 41,39 -1,92% 41,16 42,42 41,71 41,34 41,39 2.003 80.423.723
12/4/2023 42,68 42,20 -1,26% 42,00 42,95 42,36 42,20 42,45 1.306 70.939.808
11/4/2023 41,14 42,74 +4,02% 41,14 42,74 42,20 42,53 42,74 1.519 95.179.228
10/4/2023 40,70 41,09 +1,86% 39,95 41,54 40,89 41,09 41,24 1.339 57.983.507
6/4/2023 40,90 40,34 -1,61% 40,27 41,40 40,73 40,34 40,59 1.969 89.281.027
5/4/2023 42,40 41,00 -3,14% 40,36 42,56 40,89 40,90 41,00 3.678 143.135.823
4/4/2023 42,96 42,33 -0,52% 42,33 43,36 42,97 42,30 42,33 1.327 60.482.304
3/4/2023 41,88 42,55 +2,19% 41,43 42,85 42,13 42,54 42,75 1.926 76.777.380
31/3/2023 43,10 41,64 -3,61% 41,64 43,48 42,10 41,64 42,04 3.261 165.293.428
30/3/2023 43,36 43,20 +0,23% 42,91 43,99 43,18 43,07 43,20 1.295 84.680.317
29/3/2023 42,36 43,10 +1,20% 42,36 43,37 43,00 43,06 43,10 1.183 56.587.071
28/3/2023 42,01 42,59 +1,38% 41,95 43,02 42,34 42,34 42,59 1.039 46.518.807
27/3/2023 42,49 42,01 -1,43% 41,93 42,89 42,19 42,01 42,10 1.473 65.156.355
24/3/2023 42,35 42,62 +0,61% 41,86 42,89 42,35 42,60 42,62 1.468 54.607.237
23/3/2023 42,71 42,36 -1,03% 41,95 43,76 42,74 42,26 42,36 1.359 73.025.277
22/3/2023 42,90 42,80 -0,35% 42,70 43,37 43,00 42,79 42,80 1.123 52.342.082
21/3/2023 43,20 42,95 -1,24% 42,82 43,52 43,09 42,91 42,95 1.092 53.443.748
20/3/2023 43,59 43,49 -1,11% 42,91 44,25 43,33 43,32 43,49 1.701 63.680.003
17/3/2023 44,00 43,98 -0,25% 43,32 44,00 43,70 43,85 43,98 1.823 59.354.477
16/3/2023 44,51 44,09 -0,70% 43,85 44,94 44,21 44,07 44,09 1.420 66.437.559
15/3/2023 44,61 44,40 -1,11% 43,93 45,00 44,29 44,25 44,40 1.603 63.121.036
14/3/2023 44,63 44,90 +0,76% 44,58 45,29 44,94 44,80 44,90 1.019 55.377.492
13/3/2023 45,00 44,56 -1,61% 44,38 45,56 44,94 44,52 44,56 1.501 71.066.394
10/3/2023 46,60 45,29 -2,31% 45,02 46,90 45,59 45,14 45,29 2.483 100.166.052
9/3/2023 47,31 46,36 -2,01% 46,28 47,60 46,78 46,36 46,85 1.507 66.986.241
8/3/2023 47,86 47,31 -1,13% 47,01 48,05 47,32 47,31 47,49 1.387 57.293.448
7/3/2023 47,79 47,85 +0,53% 47,34 48,19 47,76 47,71 47,85 979 49.675.217
6/3/2023 48,39 47,60 -1,51% 47,46 48,68 47,91 47,55 48,15 1.512 79.820.769
3/3/2023 46,61 48,33 +3,71% 46,61 48,37 47,87 48,15 48,33 1.351 80.784.563
2/3/2023 46,71 46,60 -0,24% 46,51 47,74 47,07 46,60 46,74 1.171 66.199.821
1/3/2023 48,10 46,71 -2,26% 45,76 48,35 46,70 46,71 46,86 2.747 133.857.550
28/2/2023 46,47 47,79 +3,06% 46,18 47,94 47,34 47,59 47,79 1.105 69.263.343
27/2/2023 46,12 46,37 -0,47% 45,97 46,77 46,46 46,32 46,37 729 40.632.661
24/2/2023 46,27 46,59 +0,67% 45,65 46,59 46,15 46,11 46,59 717 37.580.098
23/2/2023 46,03 46,28 +0,17% 45,71 46,67 46,09 45,85 46,28 896 44.398.525
22/2/2023 46,84 46,20 -2,33% 45,57 47,23 46,24 46,07 46,20 803 37.565.849
17/2/2023 47,76 47,30 -1,23% 46,61 48,18 47,11 47,00 47,30 843 41.711.392
16/2/2023 48,18 47,89 -0,64% 47,41 48,82 48,01 47,65 47,89 916 64.453.737
15/2/2023 46,96 48,20 +2,14% 46,64 48,20 47,53 47,83 48,20 961 66.357.404
14/2/2023 46,75 47,19 +0,66% 46,41 47,48 47,00 46,72 47,19 1.023 73.029.779
13/2/2023 46,16 46,88 +1,10% 46,16 47,10 46,84 46,55 46,88 1.000 49.580.374
10/2/2023 46,25 46,37 +0,76% 46,00 46,59 46,31 46,25 46,37 866 40.644.431
9/2/2023 45,96 46,02 +0,31% 45,75 47,08 46,53 46,02 46,55 1.013 56.066.237
8/2/2023 46,06 45,88 -0,04% 45,72 46,68 45,92 45,88 45,91 850 43.843.123
7/2/2023 45,96 45,90 +0,13% 45,60 46,74 46,10 45,90 46,10 1.414 83.911.621
6/2/2023 46,62 45,84 -1,72% 45,83 47,09 46,16 45,84 46,05 1.487 88.571.042
3/2/2023 44,89 46,64 +2,94% 44,42 48,29 46,65 46,30 46,64 3.023 184.017.408
2/2/2023 46,40 45,31 -3,55% 44,73 46,73 45,42 44,87 45,31 2.805 108.826.689
1/2/2023 46,00 46,98 +0,45% 46,00 47,13 46,52 46,92 46,98 1.782 85.354.486
31/1/2023 46,34 46,77 +1,02% 46,00 47,33 46,66 46,35 46,77 2.080 86.430.391
30/1/2023 45,08 46,30 +2,16% 44,60 46,54 45,64 46,08 46,30 2.984 148.119.661
27/1/2023 45,40 45,32 -0,24% 44,18 45,67 45,12 45,25 45,32 4.300 246.250.507
26/1/2023 46,23 45,43 -3,30% 44,82 46,24 45,62 45,41 45,43 2.207 127.292.620
25/1/2023 47,29 46,98 -0,97% 46,34 47,34 46,67 46,82 46,98 2.144 110.260.529
24/1/2023 46,97 47,44 +0,51% 46,80 48,15 47,47 47,44 47,64 1.149 58.067.943
23/1/2023 47,23 47,20 -0,06% 46,72 47,81 47,12 47,05 47,20 2.038 99.293.979

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.