O Dashboard do Investidor
  1. Home / Página do Ativo
+18.18%
Lote Padrão
-9.46%
Lote Padrão
+71.43%
Mercado Fracionário
-34.42%
Mercado Fracionário
+25.00%
Fundo Imobiliário
-11.45%
Fundo Imobiliário
+0.05%
Mais Negociadas
+0.58%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

SUZB3F - SUZANO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
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

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.