Cotação atual, histórico e gráfico do papel: SUZB3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SUZB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/05/2026	-1,04%	-0,45	42,68	43,00	42,68	43,47	194M	19.671
11/05/2026	-1,30%	-0,57	43,13	43,72	42,92	44,22	219M	18.697
08/05/2026	0,92%	0,40	43,70	43,66	43,24	43,86	152M	16.286
07/05/2026	0,67%	0,29	43,30	42,97	42,81	43,57	220M	20.032
06/05/2026	1,44%	0,61	43,01	42,73	42,31	43,22	187M	14.485
05/05/2026	-0,42%	-0,18	42,40	42,42	42,31	43,01	309M	22.738
04/05/2026	-2,87%	-1,26	42,58	44,02	42,45	44,09	324M	24.008

30/04/2026	-2,19%	-0,98	43,84	43,63	43,06	44,50	581M	35.745
29/04/2026	-1,39%	-0,63	44,82	45,50	44,63	45,61	394M	25.785
28/04/2026	0,33%	0,15	45,45	45,30	44,68	45,49	274M	19.906
27/04/2026	-0,74%	-0,34	45,30	45,70	45,26	45,83	178M	13.069
24/04/2026	-2,25%	-1,05	45,64	46,76	45,35	46,81	362M	27.276
23/04/2026	-1,39%	-0,66	46,69	47,45	46,51	47,47	339M	21.141
22/04/2026	-0,94%	-0,45	47,35	48,03	47,33	48,58	221M	14.525
20/04/2026	-0,27%	-0,13	47,80	47,93	47,50	48,10	201M	12.036
17/04/2026	0,84%	0,40	47,93	48,06	47,14	48,68	397M	22.562
16/04/2026	-0,63%	-0,30	47,53	47,97	47,46	48,15	388M	20.343
15/04/2026	-1,40%	-0,68	47,83	48,74	47,50	48,74	533M	21.209
14/04/2026	1,49%	0,71	48,51	47,87	47,51	48,65	574M	31.650
13/04/2026	1,36%	0,64	47,80	47,20	46,92	47,80	330M	20.149
10/04/2026	-0,92%	-0,44	47,16	47,89	46,98	48,28	283M	20.419
09/04/2026	0,55%	0,26	47,60	47,20	47,10	48,10	338M	24.558
08/04/2026	1,96%	0,91	47,34	47,02	46,45	47,58	545M	33.074
07/04/2026	-6,39%	-3,17	46,43	49,39	46,36	49,39	2.175M	56.721
06/04/2026	-2,46%	-1,25	49,60	50,91	49,37	50,99	296M	21.240
02/04/2026	-2,38%	-1,24	50,85	51,38	50,50	51,70	222M	15.715
01/04/2026	0,37%	0,19	52,09	52,00	51,73	52,33	223M	16.152
31/03/2026	2,65%	1,34	51,90	50,82	50,64	52,08	326M	18.426
30/03/2026	0,24%	0,12	50,56	50,75	50,11	50,92	151M	10.873
27/03/2026	-0,71%	-0,36	50,44	50,52	50,32	51,18	281M	17.707
26/03/2026	-1,17%	-0,60	50,80	51,40	50,53	51,55	152M	11.817
25/03/2026	0,45%	0,23	51,40	51,97	51,07	52,07	260M	20.031
24/03/2026	-0,87%	-0,45	51,17	51,62	50,32	51,62	174M	14.284
23/03/2026	2,87%	1,44	51,62	50,51	50,10	51,80	259M	16.947
20/03/2026	-1,84%	-0,94	50,18	51,02	49,57	51,12	632M	21.179
19/03/2026	-2,74%	-1,44	51,12	52,11	50,97	52,50	458M	24.252
18/03/2026	-1,04%	-0,55	52,56	52,87	52,35	53,66	466M	22.541
17/03/2026	-0,08%	-0,04	53,11	53,20	52,86	54,10	349M	21.311
16/03/2026	-0,47%	-0,25	53,15	53,32	52,92	53,99	184M	13.706
13/03/2026	-0,13%	-0,07	53,40	53,42	53,09	53,77	185M	14.668
12/03/2026	-2,60%	-1,43	53,47	54,01	53,11	54,56	262M	18.051
11/03/2026	-1,26%	-0,70	54,90	55,17	54,55	55,17	129M	9.446
10/03/2026	1,46%	0,80	55,60	55,00	54,72	56,03	226M	11.686
09/03/2026	-0,22%	-0,12	54,80	54,54	53,90	55,26	307M	13.469
06/03/2026	-1,58%	-0,88	54,92	55,74	54,51	56,08	276M	22.353
05/03/2026	-1,24%	-0,70	55,80	56,64	55,54	57,14	280M	21.369
04/03/2026	-1,34%	-0,77	56,50	57,21	55,59	57,40	317M	20.772
03/03/2026	-1,36%	-0,79	57,27	57,52	56,45	58,42	523M	27.513
02/03/2026	0,10%	0,06	58,06	58,30	57,41	58,68	295M	15.530
27/02/2026	-1,66%	-0,98	58,00	58,78	57,91	59,12	310M	14.907
26/02/2026	0,14%	0,08	58,98	58,91	58,37	59,65	412M	22.590
25/02/2026	0,55%	0,32	58,90	58,72	58,07	59,32	672M	27.686
24/02/2026	2,77%	1,58	58,58	57,28	57,00	58,85	507M	25.534
23/02/2026	0,25%	0,14	57,00	56,86	56,22	57,00	257M	16.508
20/02/2026	-0,47%	-0,27	56,86	57,13	56,04	57,13	329M	15.138
19/02/2026	-0,12%	-0,07	57,13	57,14	56,89	57,83	223M	14.249
18/02/2026	-1,95%	-1,14	57,20	58,44	56,77	58,44	329M	21.637
13/02/2026	0,15%	0,09	58,34	58,20	57,32	58,82	747M	31.852
12/02/2026	0,55%	0,32	58,25	58,10	56,83	58,68	655M	36.257
11/02/2026	13,32%	6,81	57,93	53,00	52,90	57,94	1.546M	84.325
10/02/2026	-0,43%	-0,22	51,12	51,40	51,05	52,08	181M	12.487
09/02/2026	2,27%	1,14	51,34	50,15	50,14	51,34	283M	17.208
06/02/2026	-0,46%	-0,23	50,20	50,52	50,01	51,02	313M	20.519
05/02/2026	1,67%	0,83	50,43	49,98	49,64	50,90	411M	24.579
04/02/2026	1,04%	0,51	49,60	49,07	48,35	49,73	405M	27.468
03/02/2026	0,76%	0,37	49,09	48,98	48,77	49,61	372M	25.253
02/02/2026	-1,24%	-0,61	48,72	49,42	48,55	49,62	289M	22.425
30/01/2026	-0,06%	-0,03	49,33	49,39	48,92	50,73	601M	29.536
29/01/2026	-4,64%	-2,40	49,36	51,80	49,24	51,80	465M	31.037
28/01/2026	0,94%	0,48	51,76	51,45	50,97	52,09	266M	20.781
27/01/2026	-0,75%	-0,39	51,28	52,04	50,91	52,45	337M	20.776
26/01/2026	-1,11%	-0,58	51,67	52,13	51,60	52,45	264M	16.459
23/01/2026	0,11%	0,06	52,25	52,20	51,15	52,70	481M	32.127
22/01/2026	-0,02%	-0,01	52,19	52,33	51,95	53,54	381M	34.822
21/01/2026	1,66%	0,85	52,20	51,54	51,28	52,30	257M	22.090
20/01/2026	-0,96%	-0,50	51,35	52,26	50,75	52,26	128M	10.255
19/01/2026	0,48%	0,25	51,85	51,08	50,95	51,93	357M	10.311
16/01/2026	-1,43%	-0,75	51,60	52,31	51,02	52,44	471M	14.681
15/01/2026	0,35%	0,18	52,35	52,18	51,74	52,65	156M	13.637
14/01/2026	1,28%	0,66	52,17	51,58	51,44	52,18	161M	11.033
13/01/2026	-1,15%	-0,60	51,51	51,67	51,13	52,13	190M	14.357
12/01/2026	2,20%	1,12	52,11	50,95	50,81	52,22	177M	15.038
09/01/2026	2,86%	1,42	50,99	49,82	49,55	51,20	285M	11.700
08/01/2026	-0,74%	-0,37	49,57	49,84	49,03	49,88	288M	16.115
07/01/2026	-0,58%	-0,29	49,94	50,16	49,88	50,63	419M	12.175
06/01/2026	-0,40%	-0,20	50,23	50,56	49,94	51,00	259M	15.893
05/01/2026	-2,78%	-1,44	50,43	51,94	50,43	52,24	253M	16.675
02/01/2026	0,82%	0,42	51,87	51,41	51,29	52,11	288M	19.436
30/12/2025	-0,19%	-0,10	51,45	51,44	51,24	51,67	222M	13.103
29/12/2025	-0,25%	-0,13	51,55	51,61	51,36	51,85	171M	12.253
26/12/2025	0,35%	0,18	51,68	51,53	51,24	51,85	148M	10.071
23/12/2025	0,59%	0,30	51,50	51,00	49,94	51,75	660M	24.686
22/12/2025	-0,23%	-0,12	51,20	51,20	50,99	52,06	486M	21.634
19/12/2025	-2,53%	-1,33	51,32	51,29	51,29	52,51	683M	35.047
18/12/2025	5,74%	2,86	52,65	50,14	49,87	53,01	789M	45.138
17/12/2025	1,78%	0,87	49,79	48,84	48,84	49,84	477M	30.481
16/12/2025	0,43%	0,21	48,92	48,71	48,50	49,37	284M	20.900
15/12/2025	-0,71%	-0,35	48,71	49,24	48,10	49,24	277M	21.614
12/12/2025	-0,83%	-0,41	49,06	49,50	48,68	49,89	286M	27.345
11/12/2025	-4,26%	-2,20	49,47	51,28	48,91	51,70	1.067M	39.466
10/12/2025	2,42%	1,22	51,67	50,55	50,02	51,67	325M	19.212
09/12/2025	0,12%	0,06	50,45	50,40	50,12	51,72	454M	29.920
08/12/2025	-0,22%	-0,11	50,39	50,50	49,91	50,85	253M	17.547
05/12/2025	1,94%	0,96	50,50	49,79	49,51	51,51	662M	44.100
04/12/2025	1,21%	0,59	49,54	49,10	48,92	49,59	330M	20.837
03/12/2025	1,56%	0,75	48,95	48,39	48,27	49,04	264M	20.673
02/12/2025	1,52%	0,72	48,20	47,57	47,54	48,40	239M	16.687
01/12/2025	-0,21%	-0,10	47,48	47,59	47,32	47,71	176M	10.973
28/11/2025	-1,29%	-0,62	47,58	48,19	47,54	48,19	205M	13.395
27/11/2025	0,71%	0,34	48,20	47,77	47,77	48,20	104M	6.657
26/11/2025	0,13%	0,06	47,86	47,80	47,70	48,48	317M	19.429
25/11/2025	-0,38%	-0,18	47,80	48,15	47,44	48,15	171M	12.543
24/11/2025	-0,68%	-0,33	47,98	48,38	47,78	48,40	270M	12.384
21/11/2025	-0,04%	-0,02	48,31	48,33	48,10	48,70	343M	18.085
19/11/2025	-0,41%	-0,20	48,33	48,35	48,30	49,01	273M	21.387
18/11/2025	0,06%	0,03	48,53	48,37	48,10	48,57	206M	13.933
17/11/2025	2,41%	1,14	48,50	47,36	47,14	48,50	504M	22.621
14/11/2025	-0,63%	-0,30	47,36	47,69	47,15	47,93	272M	19.995
13/11/2025	-0,85%	-0,41	47,66	48,15	47,30	48,37	297M	26.940
12/11/2025	3,27%	1,52	48,07	46,56	46,47	48,22	500M	36.323
11/11/2025	-0,32%	-0,15	46,55	46,70	46,49	46,99	318M	24.866
10/11/2025	-1,93%	-0,92	46,70	47,91	46,48	47,95	500M	39.450
07/11/2025	-2,12%	-1,03	47,62	48,01	47,35	48,48	380M	30.660
06/11/2025	-0,51%	-0,25	48,65	48,92	48,24	49,20	267M	23.165
05/11/2025	-1,03%	-0,51	48,90	49,54	48,82	49,76	225M	16.205
04/11/2025	1,77%	0,86	49,41	48,55	48,47	49,68	223M	16.505
03/11/2025	-0,70%	-0,34	48,55	48,99	48,37	48,99	185M	12.589
31/10/2025	0,41%	0,20	48,89	48,88	48,21	49,09	239M	14.818
30/10/2025	-0,84%	-0,41	48,69	48,85	48,69	49,42	195M	12.871
29/10/2025	-0,75%	-0,37	49,10	49,53	48,81	49,53	223M	16.996
28/10/2025	0,73%	0,36	49,47	49,22	48,87	49,72	173M	11.087
27/10/2025	0,02%	0,01	49,11	49,20	48,68	49,43	159M	10.938
24/10/2025	0,88%	0,43	49,10	48,86	48,69	49,45	203M	10.918
23/10/2025	0,93%	0,45	48,67	48,34	48,21	48,74	137M	10.044
22/10/2025	1,56%	0,74	48,22	47,44	47,44	48,34	175M	13.688
21/10/2025	-0,48%	-0,23	47,48	47,77	47,27	47,85	143M	9.076
20/10/2025	0,17%	0,08	47,71	47,60	47,46	48,00	191M	9.036
17/10/2025	-0,36%	-0,17	47,63	48,05	47,50	48,06	200M	10.668
16/10/2025	0,36%	0,17	47,80	47,41	47,25	47,93	175M	12.091
15/10/2025	-0,75%	-0,36	47,63	47,99	47,23	48,16	389M	21.797
14/10/2025	-0,46%	-0,22	47,99	48,10	47,95	48,42	189M	12.194
13/10/2025	0,04%	0,02	48,21	48,34	48,07	48,55	179M	12.365
10/10/2025	1,05%	0,50	48,19	47,80	47,80	48,79	263M	14.697
09/10/2025	-0,29%	-0,14	47,69	47,98	47,52	48,31	152M	10.828
08/10/2025	-2,17%	-1,06	47,83	48,89	47,81	49,03	471M	26.659
07/10/2025	-1,23%	-0,61	48,89	49,43	48,87	50,00	349M	13.015
06/10/2025	-2,37%	-1,20	49,50	50,64	49,31	50,79	224M	13.342
03/10/2025	1,20%	0,60	50,70	50,11	49,86	51,14	281M	17.819
02/10/2025	0,42%	0,21	50,10	49,87	49,52	50,26	265M	12.894
01/10/2025	-0,02%	-0,01	49,89	49,75	49,67	50,40	144M	10.922
30/09/2025	1,48%	0,73	49,90	49,45	48,90	49,90	349M	16.127
29/09/2025	-0,57%	-0,28	49,17	49,76	48,70	49,76	245M	16.241
26/09/2025	-1,57%	-0,79	49,45	50,30	49,41	50,36	189M	12.373
25/09/2025	0,58%	0,29	50,24	50,02	49,69	50,68	387M	17.812
24/09/2025	-0,36%	-0,18	49,95	50,26	49,52	50,34	310M	17.018
23/09/2025	-0,44%	-0,22	50,13	50,56	50,13	51,07	174M	10.321
22/09/2025	-0,30%	-0,15	50,35	50,55	50,25	50,75	352M	8.708
19/09/2025	-0,45%	-0,23	50,50	50,91	50,47	51,16	330M	10.989
18/09/2025	-0,33%	-0,17	50,73	51,02	50,17	51,03	199M	13.155
17/09/2025	0,43%	0,22	50,90	50,75	50,33	51,22	239M	12.239
16/09/2025	0,36%	0,18	50,68	50,70	50,39	51,15	191M	14.696
15/09/2025	0,14%	0,07	50,50	50,68	50,21	50,69	187M	11.849
12/09/2025	-2,17%	-1,12	50,43	51,45	50,43	51,54	213M	12.679
11/09/2025	1,48%	0,75	51,55	51,12	50,84	51,55	228M	8.618
10/09/2025	-2,14%	-1,11	50,80	51,93	50,80	51,93	292M	18.718
09/09/2025	0,60%	0,31	51,91	51,83	51,41	52,40	248M	16.660
08/09/2025	-0,75%	-0,39	51,60	52,11	51,32	52,20	293M	18.419
05/09/2025	0,62%	0,32	51,99	51,94	50,87	52,18	214M	17.160
04/09/2025	-0,58%	-0,30	51,67	52,07	51,41	52,20	199M	14.441
03/09/2025	-0,55%	-0,29	51,97	52,45	51,71	53,67	218M	19.071
02/09/2025	-0,55%	-0,29	52,26	52,50	52,23	52,99	113M	10.256
01/09/2025	0,19%	0,10	52,55	52,59	51,85	52,73	97M	8.223
29/08/2025	-0,72%	-0,38	52,45	52,85	52,43	53,23	227M	13.941
28/08/2025	-0,28%	-0,15	52,83	53,30	52,70	53,30	172M	13.929
27/08/2025	0,70%	0,37	52,98	52,61	52,52	53,06	143M	11.354
26/08/2025	-1,50%	-0,80	52,61	53,21	52,61	53,55	206M	14.235
25/08/2025	-0,65%	-0,35	53,41	53,82	53,29	53,98	139M	10.772
22/08/2025	2,79%	1,46	53,76	53,49	53,02	53,89	282M	18.921
21/08/2025	-0,36%	-0,19	52,30	52,49	52,01	52,53	100M	8.232
20/08/2025	-0,98%	-0,52	52,49	52,91	52,39	53,22	137M	13.805
19/08/2025	0,78%	0,41	53,01	52,33	52,20	53,07	287M	19.026
18/08/2025	-1,37%	-0,73	52,60	53,07	52,44	53,47	352M	20.927
15/08/2025	-1,08%	-0,58	53,33	53,82	53,23	54,67	320M	16.252
14/08/2025	0,09%	0,05	53,91	53,71	53,47	54,07	99M	9.205
13/08/2025	-0,43%	-0,23	53,86	54,12	53,62	54,21	170M	14.227
12/08/2025	0,02%	0,01	54,09	54,05	53,60	54,55	209M	18.497
11/08/2025	-0,92%	-0,50	54,08	54,35	53,46	54,46	186M	11.840
08/08/2025	0,81%	0,44	54,58	54,18	53,54	55,28	299M	17.631
07/08/2025	4,88%	2,52	54,14	52,96	52,67	54,80	583M	34.119
06/08/2025	1,28%	0,65	51,62	51,26	50,77	51,70	184M	12.470
05/08/2025	0,39%	0,20	50,97	50,98	50,35	51,15	104M	9.039
04/08/2025	-1,87%	-0,97	50,77	52,18	50,28	52,18	285M	13.401
01/08/2025	-0,79%	-0,41	51,74	52,28	51,47	52,60	356M	15.825
31/07/2025	-0,06%	-0,03	52,15	52,39	51,59	52,82	274M	17.002
30/07/2025	0,64%	0,33	52,18	51,95	50,95	53,10	457M	21.848
29/07/2025	-0,58%	-0,30	51,85	52,16	51,70	52,23	121M	8.868
28/07/2025	-0,80%	-0,42	52,15	52,59	51,97	52,73	179M	13.286
25/07/2025	2,08%	1,07	52,57	51,37	51,37	52,76	226M	13.877
24/07/2025	-0,48%	-0,25	51,50	51,66	51,39	51,88	122M	9.593
23/07/2025	0,96%	0,49	51,75	50,98	50,98	52,10	137M	9.761
22/07/2025	0,51%	0,26	51,26	51,35	51,00	51,52	215M	14.595
21/07/2025	0,77%	0,39	51,00	50,73	50,56	51,45	198M	12.851
18/07/2025	0,22%	0,11	50,61	50,24	50,17	50,75	365M	16.484
17/07/2025	-0,04%	-0,02	50,50	50,60	50,14	50,97	161M	14.636
16/07/2025	0,04%	0,02	50,52	50,45	50,01	50,65	250M	14.404
15/07/2025	1,10%	0,55	50,50	50,10	49,75	50,72	232M	13.572
14/07/2025	0,10%	0,05	49,95	49,84	49,43	50,39	180M	15.016
11/07/2025	0,10%	0,05	49,90	49,85	49,55	50,10	166M	12.667
10/07/2025	-0,30%	-0,15	49,85	49,17	49,15	50,72	417M	27.179
09/07/2025	-1,83%	-0,93	50,00	50,77	49,81	50,88	182M	13.270
08/07/2025	-0,16%	-0,08	50,93	51,18	50,69	51,18	122M	8.947
07/07/2025	-1,81%	-0,94	51,01	51,91	51,01	51,91	146M	9.891
04/07/2025	-0,21%	-0,11	51,95	52,06	51,70	52,26	65M	5.069
03/07/2025	0,68%	0,35	52,06	51,71	51,40	52,32	182M	11.670
02/07/2025	1,71%	0,87	51,71	50,74	50,72	51,74	363M	18.592
01/07/2025	-0,61%	-0,31	50,84	51,64	50,51	51,66	194M	16.685
27/06/2025	-0,89%	-0,46	51,15	51,37	50,82	51,52	211M	14.351
26/06/2025	0,23%	0,12	51,61	51,47	51,44	52,12	401M	14.256
25/06/2025	-0,69%	-0,36	51,49	51,63	51,41	52,15	206M	15.283
24/06/2025	0,19%	0,10	51,85	52,07	51,71	52,16	294M	9.222
23/06/2025	-0,23%	-0,12	51,75	51,70	51,40	52,08	248M	14.412
20/06/2025	-1,78%	-0,94	51,87	52,51	51,87	52,97	268M	16.114
18/06/2025	0,32%	0,17	52,81	52,70	52,50	53,20	192M	14.771
17/06/2025	-2,97%	-1,61	52,64	53,92	52,50	54,22	306M	21.158
16/06/2025	0,26%	0,14	54,25	54,34	53,81	54,63	360M	19.245
13/06/2025	2,19%	1,16	54,11	54,44	53,97	55,42	565M	33.539
12/06/2025	-0,06%	-0,03	52,95	52,51	52,13	53,20	257M	14.393
11/06/2025	-0,58%	-0,31	52,98	53,50	52,72	53,92	227M	14.649
10/06/2025	-0,52%	-0,28	53,29	53,67	53,18	53,81	215M	15.325
09/06/2025	0,28%	0,15	53,57	53,39	53,18	53,88	184M	12.885
06/06/2025	0,98%	0,52	53,42	53,15	53,00	54,44	582M	32.939
05/06/2025	6,31%	3,14	52,90	52,72	50,71	53,15	1.110M	54.119
04/06/2025	-1,27%	-0,64	49,76	50,41	49,65	50,50	369M	19.071
03/06/2025	1,65%	0,82	50,40	49,51	49,50	51,04	396M	26.982
02/06/2025	-0,14%	-0,07	49,58	49,95	49,44	50,26	393M	22.960
30/05/2025	-1,84%	-0,93	49,65	50,61	49,35	50,68	529M	22.363
29/05/2025	-0,94%	-0,48	50,58	50,99	50,26	51,42	414M	21.013
28/05/2025	-0,49%	-0,25	51,06	51,20	51,06	52,04	246M	15.049
27/05/2025	-2,75%	-1,45	51,31	52,51	50,90	52,60	767M	31.621
26/05/2025	-0,38%	-0,20	52,76	53,10	52,06	53,10	154M	9.987
23/05/2025	-0,43%	-0,23	52,96	53,29	52,44	53,69	172M	14.814
22/05/2025	-0,04%	-0,02	53,19	53,13	52,75	53,85	313M	21.767
21/05/2025	0,36%	0,19	53,21	52,74	52,61	53,42	489M	17.583
20/05/2025	-0,32%	-0,17	53,02	53,19	52,72	53,22	137M	10.761
19/05/2025	-0,89%	-0,48	53,19	53,53	52,90	53,59	159M	13.777
16/05/2025	-0,28%	-0,15	53,67	53,89	53,02	54,00	313M	17.645
15/05/2025	1,53%	0,81	53,82	53,20	52,94	54,09	233M	15.525
14/05/2025	-0,08%	-0,04	53,01	53,25	52,74	54,15	316M	22.243
13/05/2025	1,53%	0,80	53,05	52,06	51,52	53,40	346M	25.542
12/05/2025	4,31%	2,16	52,25	51,50	51,31	52,74	451M	39.060
09/05/2025	-2,68%	-1,38	50,09	49,26	49,26	50,98	537M	47.138
08/05/2025	0,45%	0,23	51,47	51,41	51,01	51,91	273M	23.424
07/05/2025	1,59%	0,80	51,24	50,70	50,45	51,64	235M	18.133
06/05/2025	-0,12%	-0,06	50,44	50,26	50,12	50,83	156M	10.142
05/05/2025	-0,30%	-0,15	50,50	50,71	50,03	51,07	156M	14.525
02/05/2025	1,14%	0,57	50,65	50,04	49,31	50,79	224M	17.232
30/04/2025	-0,56%	-0,28	50,08	50,46	49,90	50,53	316M	23.381
29/04/2025	-0,96%	-0,49	50,36	51,04	50,17	51,04	254M	20.323
28/04/2025	-0,84%	-0,43	50,85	51,47	50,26	51,47	403M	20.535
25/04/2025	-1,86%	-0,97	51,28	51,44	50,61	51,49	606M	31.266
24/04/2025	-0,36%	-0,19	52,25	52,46	51,49	52,69	241M	22.888
23/04/2025	1,18%	0,61	52,44	52,13	51,50	52,79	328M	23.534
22/04/2025	-0,02%	-0,01	51,83	51,79	51,75	52,22	247M	12.438
17/04/2025	-0,04%	-0,02	51,84	51,97	51,67	52,24	198M	15.110
16/04/2025	-0,17%	-0,09	51,86	51,91	51,73	52,48	202M	15.155
15/04/2025	-0,88%	-0,46	51,95	52,40	51,60	52,40	181M	15.963
14/04/2025	1,49%	0,77	52,41	51,95	51,60	52,74	239M	16.106
11/04/2025	-1,15%	-0,60	51,64	52,29	51,02	52,35	311M	21.955
10/04/2025	0,00%	0,00	52,24	52,47	51,15	52,51	256M	17.829
09/04/2025	3,02%	1,53	52,24	50,87	50,59	53,10	688M	47.146
08/04/2025	0,42%	0,21	50,71	50,57	50,40	52,11	529M	31.375
07/04/2025	-0,79%	-0,40	50,50	50,68	50,12	51,42	407M	33.783
04/04/2025	-0,33%	-0,17	50,90	50,50	50,03	51,31	384M	29.042
03/04/2025	-4,43%	-2,37	51,07	52,85	50,98	53,00	490M	36.624
02/04/2025	0,07%	0,04	53,44	53,40	53,02	53,67	137M	11.601
01/04/2025	0,87%	0,46	53,40	53,25	52,83	53,64	191M	18.576
31/03/2025	-0,49%	-0,26	52,94	53,26	52,94	53,45	220M	14.091
28/03/2025	-1,30%	-0,70	53,20	54,25	53,20	54,69	263M	16.409
27/03/2025	0,71%	0,38	53,90	53,80	53,01	54,08	378M	24.749
26/03/2025	0,21%	0,11	53,52	53,44	53,11	53,82	256M	26.022
25/03/2025	-1,33%	-0,72	53,41	54,27	53,05	54,40	299M	25.224
24/03/2025	-0,40%	-0,22	54,13	54,46	54,01	54,75	207M	17.394
21/03/2025	-2,67%	-1,49	54,35	56,04	54,26	56,16	499M	30.400
20/03/2025	1,80%	0,99	55,84	54,92	54,76	56,27	475M	29.918
19/03/2025	-0,29%	-0,16	54,85	55,20	54,80	56,17	305M	23.481
18/03/2025	0,75%	0,41	55,01	54,60	54,20	55,01	320M	18.693
17/03/2025	0,85%	0,46	54,60	54,23	54,02	55,03	301M	21.011
14/03/2025	-0,31%	-0,17	54,14	54,55	53,97	54,68	353M	19.837
13/03/2025	-0,80%	-0,44	54,31	54,70	54,15	54,86	218M	15.274
12/03/2025	-0,69%	-0,38	54,75	55,15	54,48	55,35	229M	16.673
11/03/2025	-0,83%	-0,46	55,13	55,68	54,74	56,10	259M	15.571
10/03/2025	0,45%	0,25	55,59	55,01	54,68	55,69	265M	17.669
07/03/2025	0,33%	0,18	55,34	54,82	54,45	55,65	325M	25.210
06/03/2025	-0,38%	-0,21	55,16	55,64	54,69	55,85	290M	25.246
05/03/2025	-1,67%	-0,94	55,37	56,19	55,13	56,61	275M	22.013
28/02/2025	-1,50%	-0,86	56,31	56,96	56,05	57,28	412M	27.281
27/02/2025	0,23%	0,13	57,17	57,06	56,84	57,84	296M	20.072
26/02/2025	0,35%	0,20	57,04	57,20	56,74	57,35	269M	19.471
25/02/2025	-0,33%	-0,19	56,84	57,64	56,67	57,65	326M	23.030
24/02/2025	-0,82%	-0,47	57,03	57,55	56,89	57,85	185M	13.110
21/02/2025	-0,29%	-0,17	57,50	57,92	57,08	58,27	578M	24.207
20/02/2025	-0,69%	-0,40	57,67	58,07	57,47	58,13	283M	20.822
19/02/2025	0,64%	0,37	58,07	57,53	57,34	58,57	339M	23.486
18/02/2025	-0,19%	-0,11	57,70	58,02	57,34	58,22	427M	21.849
17/02/2025	-1,77%	-1,04	57,81	58,99	57,48	59,17	342M	22.181
14/02/2025	-0,64%	-0,38	58,85	59,34	57,65	59,60	465M	29.764
13/02/2025	2,17%	1,26	59,23	58,02	57,54	59,54	484M	36.169
12/02/2025	-1,63%	-0,96	57,97	58,70	57,40	58,77	401M	35.711
11/02/2025	-0,71%	-0,42	58,93	59,69	58,46	59,69	311M	17.250
10/02/2025	-0,29%	-0,17	59,35	60,01	58,83	60,10	184M	16.472
07/02/2025	-0,95%	-0,57	59,52	60,02	59,15	60,10	259M	18.597
06/02/2025	0,67%	0,40	60,09	59,70	59,60	60,22	159M	12.746
05/02/2025	-0,38%	-0,23	59,69	60,22	59,50	61,01	323M	19.641
04/02/2025	-4,05%	-2,53	59,92	62,45	59,89	62,71	416M	26.326
03/02/2025	0,13%	0,08	62,45	62,55	62,03	63,51	251M	15.451
31/01/2025	0,02%	0,01	62,37	62,57	61,83	62,82	279M	18.057
30/01/2025	0,26%	0,16	62,36	62,56	61,86	62,97	287M	23.444
29/01/2025	-0,89%	-0,56	62,20	63,07	62,11	63,32	266M	15.111
28/01/2025	-0,52%	-0,33	62,76	62,71	62,31	63,39	184M	13.882
27/01/2025	0,53%	0,33	63,09	62,76	62,35	63,40	271M	20.998
24/01/2025	0,02%	0,01	62,76	62,82	62,01	63,01	172M	13.290
23/01/2025	2,20%	1,35	62,75	61,29	61,29	63,06	365M	19.885
22/01/2025	-1,60%	-1,00	61,40	62,62	61,22	63,15	310M	19.096
21/01/2025	0,97%	0,60	62,40	62,03	61,65	62,60	232M	15.453
20/01/2025	-0,77%	-0,48	61,80	62,00	61,34	62,30	198M	11.935
17/01/2025	3,18%	1,92	62,28	60,70	60,24	62,40	463M	25.248
16/01/2025	-1,19%	-0,73	60,36	61,09	59,74	61,48	345M	22.910
15/01/2025	0,26%	0,16	61,09	61,81	59,93	61,81	324M	24.069
14/01/2025	-1,85%	-1,15	60,93	62,09	60,82	62,44	303M	18.388
13/01/2025	1,04%	0,64	62,08	61,39	61,29	62,70	246M	18.198
10/01/2025	-0,05%	-0,03	61,44	61,57	60,54	61,89	316M	15.988
09/01/2025	-0,53%	-0,33	61,47	61,46	61,20	62,29	185M	14.669
08/01/2025	-0,35%	-0,22	61,80	62,36	61,04	62,84	496M	24.853
07/01/2025	-	-	62,02	62,44	61,31	62,50	330M	25.574

Date,Open,High,Low,Close,Volume
12-May-26,43.00,43.47,42.68,42.68,194256958
11-May-26,43.72,44.22,42.92,43.13,218952394
08-May-26,43.66,43.86,43.24,43.70,152043795
07-May-26,42.97,43.57,42.81,43.30,219922495
06-May-26,42.73,43.22,42.31,43.01,186993910
05-May-26,42.42,43.01,42.31,42.40,308580871
04-May-26,44.02,44.09,42.45,42.58,323645402
30-Apr-26,43.63,44.50,43.06,43.84,580680829
29-Apr-26,45.50,45.61,44.63,44.82,393828607
28-Apr-26,45.30,45.49,44.68,45.45,273729447
27-Apr-26,45.70,45.83,45.26,45.30,177779708
24-Apr-26,46.76,46.81,45.35,45.64,361957698
23-Apr-26,47.45,47.47,46.51,46.69,338991348
22-Apr-26,48.03,48.58,47.33,47.35,220734955
20-Apr-26,47.93,48.10,47.50,47.80,201002868
17-Apr-26,48.06,48.68,47.14,47.93,397274258
16-Apr-26,47.97,48.15,47.46,47.53,388427754
15-Apr-26,48.74,48.74,47.50,47.83,532543828
14-Apr-26,47.87,48.65,47.51,48.51,573908655
13-Apr-26,47.20,47.80,46.92,47.80,329950379
10-Apr-26,47.89,48.28,46.98,47.16,283111840
09-Apr-26,47.20,48.10,47.10,47.60,338259648
08-Apr-26,47.02,47.58,46.45,47.34,545098065
07-Apr-26,49.39,49.39,46.36,46.43,2175418807
06-Apr-26,50.91,50.99,49.37,49.60,295988349
02-Apr-26,51.38,51.70,50.50,50.85,222291527
01-Apr-26,52.00,52.33,51.73,52.09,223486244
31-Mar-26,50.82,52.08,50.64,51.90,325765574
30-Mar-26,50.75,50.92,50.11,50.56,151439831
27-Mar-26,50.52,51.18,50.32,50.44,280744779
26-Mar-26,51.40,51.55,50.53,50.80,151953370
25-Mar-26,51.97,52.07,51.07,51.40,259843946
24-Mar-26,51.62,51.62,50.32,51.17,174334087
23-Mar-26,50.51,51.80,50.10,51.62,258638226
20-Mar-26,51.02,51.12,49.57,50.18,631844602
19-Mar-26,52.11,52.50,50.97,51.12,458216301
18-Mar-26,52.87,53.66,52.35,52.56,465617520
17-Mar-26,53.20,54.10,52.86,53.11,348740364
16-Mar-26,53.32,53.99,52.92,53.15,184023416
13-Mar-26,53.42,53.77,53.09,53.40,185125278
12-Mar-26,54.01,54.56,53.11,53.47,262177405
11-Mar-26,55.17,55.17,54.55,54.90,129006556
10-Mar-26,55.00,56.03,54.72,55.60,226087812
09-Mar-26,54.54,55.26,53.90,54.80,306711738
06-Mar-26,55.74,56.08,54.51,54.92,275724121
05-Mar-26,56.64,57.14,55.54,55.80,280489260
04-Mar-26,57.21,57.40,55.59,56.50,316712866
03-Mar-26,57.52,58.42,56.45,57.27,522679384
02-Mar-26,58.30,58.68,57.41,58.06,295307246
27-Feb-26,58.78,59.12,57.91,58.00,309531118
26-Feb-26,58.91,59.65,58.37,58.98,411713595
25-Feb-26,58.72,59.32,58.07,58.90,671856225
24-Feb-26,57.28,58.85,57.00,58.58,506606789
23-Feb-26,56.86,57.00,56.22,57.00,256907771
20-Feb-26,57.13,57.13,56.04,56.86,328769116
19-Feb-26,57.14,57.83,56.89,57.13,223426579
18-Feb-26,58.44,58.44,56.77,57.20,328874596
13-Feb-26,58.20,58.82,57.32,58.34,746994017
12-Feb-26,58.10,58.68,56.83,58.25,654633689
11-Feb-26,53.00,57.94,52.90,57.93,1546274175
10-Feb-26,51.40,52.08,51.05,51.12,180953733
09-Feb-26,50.15,51.34,50.14,51.34,283003890
06-Feb-26,50.52,51.02,50.01,50.20,313305875
05-Feb-26,49.98,50.90,49.64,50.43,411285353
04-Feb-26,49.07,49.73,48.35,49.60,405004809
03-Feb-26,48.98,49.61,48.77,49.09,371762794
02-Feb-26,49.42,49.62,48.55,48.72,288998527
30-Jan-26,49.39,50.73,48.92,49.33,600816245
29-Jan-26,51.80,51.80,49.24,49.36,464642668
28-Jan-26,51.45,52.09,50.97,51.76,266100641
27-Jan-26,52.04,52.45,50.91,51.28,337359215
26-Jan-26,52.13,52.45,51.60,51.67,263961664
23-Jan-26,52.20,52.70,51.15,52.25,480660052
22-Jan-26,52.33,53.54,51.95,52.19,381331475
21-Jan-26,51.54,52.30,51.28,52.20,256879255
20-Jan-26,52.26,52.26,50.75,51.35,128254560
19-Jan-26,51.08,51.93,50.95,51.85,357096655
16-Jan-26,52.31,52.44,51.02,51.60,471424213
15-Jan-26,52.18,52.65,51.74,52.35,155804697
14-Jan-26,51.58,52.18,51.44,52.17,161171883
13-Jan-26,51.67,52.13,51.13,51.51,189770546
12-Jan-26,50.95,52.22,50.81,52.11,177038675
09-Jan-26,49.82,51.20,49.55,50.99,284888272
08-Jan-26,49.84,49.88,49.03,49.57,288417479
07-Jan-26,50.16,50.63,49.88,49.94,418800553
06-Jan-26,50.56,51.00,49.94,50.23,259483921
05-Jan-26,51.94,52.24,50.43,50.43,253133009
02-Jan-26,51.41,52.11,51.29,51.87,288376286
30-Dec-25,51.44,51.67,51.24,51.45,221817781
29-Dec-25,51.61,51.85,51.36,51.55,170973985
26-Dec-25,51.53,51.85,51.24,51.68,147500974
23-Dec-25,51.00,51.75,49.94,51.50,660121600
22-Dec-25,51.20,52.06,50.99,51.20,486403048
19-Dec-25,51.29,52.51,51.29,51.32,682956537
18-Dec-25,50.14,53.01,49.87,52.65,788733772
17-Dec-25,48.84,49.84,48.84,49.79,476891380
16-Dec-25,48.71,49.37,48.50,48.92,284316999
15-Dec-25,49.24,49.24,48.10,48.71,276757472
12-Dec-25,49.50,49.89,48.68,49.06,285555700
11-Dec-25,51.28,51.70,48.91,49.47,1066548331
10-Dec-25,50.55,51.67,50.02,51.67,325465986
09-Dec-25,50.40,51.72,50.12,50.45,453703857
08-Dec-25,50.50,50.85,49.91,50.39,252574635
05-Dec-25,49.79,51.51,49.51,50.50,662219236
04-Dec-25,49.10,49.59,48.92,49.54,330253959
03-Dec-25,48.39,49.04,48.27,48.95,264064302
02-Dec-25,47.57,48.40,47.54,48.20,239273153
01-Dec-25,47.59,47.71,47.32,47.48,175564456
28-Nov-25,48.19,48.19,47.54,47.58,204531753
27-Nov-25,47.77,48.20,47.77,48.20,103684278
26-Nov-25,47.80,48.48,47.70,47.86,316895805
25-Nov-25,48.15,48.15,47.44,47.80,171198570
24-Nov-25,48.38,48.40,47.78,47.98,269955924
21-Nov-25,48.33,48.70,48.10,48.31,343310433
19-Nov-25,48.35,49.01,48.30,48.33,273202810
18-Nov-25,48.37,48.57,48.10,48.53,205780208
17-Nov-25,47.36,48.50,47.14,48.50,503733982
14-Nov-25,47.69,47.93,47.15,47.36,271654794
13-Nov-25,48.15,48.37,47.30,47.66,296982240
12-Nov-25,46.56,48.22,46.47,48.07,500355008
11-Nov-25,46.70,46.99,46.49,46.55,318236828
10-Nov-25,47.91,47.95,46.48,46.70,500484611
07-Nov-25,48.01,48.48,47.35,47.62,380138896
06-Nov-25,48.92,49.20,48.24,48.65,266640590
05-Nov-25,49.54,49.76,48.82,48.90,224510348
04-Nov-25,48.55,49.68,48.47,49.41,222661525
03-Nov-25,48.99,48.99,48.37,48.55,184918737
31-Oct-25,48.88,49.09,48.21,48.89,238800119
30-Oct-25,48.85,49.42,48.69,48.69,195293838
29-Oct-25,49.53,49.53,48.81,49.10,222795344
28-Oct-25,49.22,49.72,48.87,49.47,172858383
27-Oct-25,49.20,49.43,48.68,49.11,159179098
24-Oct-25,48.86,49.45,48.69,49.10,203373283
23-Oct-25,48.34,48.74,48.21,48.67,137241743
22-Oct-25,47.44,48.34,47.44,48.22,175419650
21-Oct-25,47.77,47.85,47.27,47.48,142963418
20-Oct-25,47.60,48.00,47.46,47.71,190771534
17-Oct-25,48.05,48.06,47.50,47.63,200233805
16-Oct-25,47.41,47.93,47.25,47.80,174611810
15-Oct-25,47.99,48.16,47.23,47.63,388669707
14-Oct-25,48.10,48.42,47.95,47.99,189170470
13-Oct-25,48.34,48.55,48.07,48.21,179008561
10-Oct-25,47.80,48.79,47.80,48.19,263339072
09-Oct-25,47.98,48.31,47.52,47.69,152353155
08-Oct-25,48.89,49.03,47.81,47.83,470541517
07-Oct-25,49.43,50.00,48.87,48.89,348675319
06-Oct-25,50.64,50.79,49.31,49.50,224209727
03-Oct-25,50.11,51.14,49.86,50.70,280535217
02-Oct-25,49.87,50.26,49.52,50.10,265011578
01-Oct-25,49.75,50.40,49.67,49.89,144454642
30-Sep-25,49.45,49.90,48.90,49.90,349106850
29-Sep-25,49.76,49.76,48.70,49.17,244938518
26-Sep-25,50.30,50.36,49.41,49.45,189041208
25-Sep-25,50.02,50.68,49.69,50.24,386673952
24-Sep-25,50.26,50.34,49.52,49.95,309642646
23-Sep-25,50.56,51.07,50.13,50.13,173802386
22-Sep-25,50.55,50.75,50.25,50.35,351916408
19-Sep-25,50.91,51.16,50.47,50.50,330100406
18-Sep-25,51.02,51.03,50.17,50.73,199419200
17-Sep-25,50.75,51.22,50.33,50.90,239363861
16-Sep-25,50.70,51.15,50.39,50.68,190950447
15-Sep-25,50.68,50.69,50.21,50.50,186668313
12-Sep-25,51.45,51.54,50.43,50.43,213115184
11-Sep-25,51.12,51.55,50.84,51.55,227703956
10-Sep-25,51.93,51.93,50.80,50.80,291660895
09-Sep-25,51.83,52.40,51.41,51.91,248137929
08-Sep-25,52.11,52.20,51.32,51.60,292635897
05-Sep-25,51.94,52.18,50.87,51.99,214385481
04-Sep-25,52.07,52.20,51.41,51.67,198655317
03-Sep-25,52.45,53.67,51.71,51.97,217831288
02-Sep-25,52.50,52.99,52.23,52.26,113263107
01-Sep-25,52.59,52.73,51.85,52.55,97055586
29-Aug-25,52.85,53.23,52.43,52.45,227252118
28-Aug-25,53.30,53.30,52.70,52.83,172444223
27-Aug-25,52.61,53.06,52.52,52.98,142925442
26-Aug-25,53.21,53.55,52.61,52.61,206084829
25-Aug-25,53.82,53.98,53.29,53.41,139231563
22-Aug-25,53.49,53.89,53.02,53.76,281666926
21-Aug-25,52.49,52.53,52.01,52.30,99646838
20-Aug-25,52.91,53.22,52.39,52.49,137115170
19-Aug-25,52.33,53.07,52.20,53.01,286995131
18-Aug-25,53.07,53.47,52.44,52.60,352343575
15-Aug-25,53.82,54.67,53.23,53.33,319863827
14-Aug-25,53.71,54.07,53.47,53.91,99016521
13-Aug-25,54.12,54.21,53.62,53.86,170229886
12-Aug-25,54.05,54.55,53.60,54.09,208670510
11-Aug-25,54.35,54.46,53.46,54.08,186335956
08-Aug-25,54.18,55.28,53.54,54.58,299447948
07-Aug-25,52.96,54.80,52.67,54.14,582510752
06-Aug-25,51.26,51.70,50.77,51.62,184014907
05-Aug-25,50.98,51.15,50.35,50.97,103529167
04-Aug-25,52.18,52.18,50.28,50.77,284758764
01-Aug-25,52.28,52.60,51.47,51.74,356292328
31-Jul-25,52.39,52.82,51.59,52.15,274065706
30-Jul-25,51.95,53.10,50.95,52.18,456707731
29-Jul-25,52.16,52.23,51.70,51.85,121307483
28-Jul-25,52.59,52.73,51.97,52.15,179253094
25-Jul-25,51.37,52.76,51.37,52.57,225910719
24-Jul-25,51.66,51.88,51.39,51.50,121881546
23-Jul-25,50.98,52.10,50.98,51.75,136775952
22-Jul-25,51.35,51.52,51.00,51.26,214776345
21-Jul-25,50.73,51.45,50.56,51.00,197660632
18-Jul-25,50.24,50.75,50.17,50.61,365273136
17-Jul-25,50.60,50.97,50.14,50.50,161463211
16-Jul-25,50.45,50.65,50.01,50.52,249512423
15-Jul-25,50.10,50.72,49.75,50.50,231681975
14-Jul-25,49.84,50.39,49.43,49.95,180385262
11-Jul-25,49.85,50.10,49.55,49.90,165910550
10-Jul-25,49.17,50.72,49.15,49.85,417413312
09-Jul-25,50.77,50.88,49.81,50.00,182313718
08-Jul-25,51.18,51.18,50.69,50.93,122249212
07-Jul-25,51.91,51.91,51.01,51.01,145622201
04-Jul-25,52.06,52.26,51.70,51.95,65393542
03-Jul-25,51.71,52.32,51.40,52.06,182174923
02-Jul-25,50.74,51.74,50.72,51.71,363369772
01-Jul-25,51.64,51.66,50.51,50.84,193760219
27-Jun-25,51.37,51.52,50.82,51.15,210689914
26-Jun-25,51.47,52.12,51.44,51.61,401048031
25-Jun-25,51.63,52.15,51.41,51.49,206256374
24-Jun-25,52.07,52.16,51.71,51.85,294082642
23-Jun-25,51.70,52.08,51.40,51.75,248391157
20-Jun-25,52.51,52.97,51.87,51.87,268055120
18-Jun-25,52.70,53.20,52.50,52.81,192206070
17-Jun-25,53.92,54.22,52.50,52.64,306016925
16-Jun-25,54.34,54.63,53.81,54.25,359543016
13-Jun-25,54.44,55.42,53.97,54.11,565060868
12-Jun-25,52.51,53.20,52.13,52.95,256533933
11-Jun-25,53.50,53.92,52.72,52.98,227088797
10-Jun-25,53.67,53.81,53.18,53.29,215101432
09-Jun-25,53.39,53.88,53.18,53.57,184134799
06-Jun-25,53.15,54.44,53.00,53.42,581583952
05-Jun-25,52.72,53.15,50.71,52.90,1110399858
04-Jun-25,50.41,50.50,49.65,49.76,369361570
03-Jun-25,49.51,51.04,49.50,50.40,395556750
02-Jun-25,49.95,50.26,49.44,49.58,393130419
30-May-25,50.61,50.68,49.35,49.65,529036099
29-May-25,50.99,51.42,50.26,50.58,413602868
28-May-25,51.20,52.04,51.06,51.06,246323433
27-May-25,52.51,52.60,50.90,51.31,767142223
26-May-25,53.10,53.10,52.06,52.76,153831780
23-May-25,53.29,53.69,52.44,52.96,172207621
22-May-25,53.13,53.85,52.75,53.19,312504964
21-May-25,52.74,53.42,52.61,53.21,488664881
20-May-25,53.19,53.22,52.72,53.02,136911045
19-May-25,53.53,53.59,52.90,53.19,159122398
16-May-25,53.89,54.00,53.02,53.67,312879118
15-May-25,53.20,54.09,52.94,53.82,232512886
14-May-25,53.25,54.15,52.74,53.01,316122193
13-May-25,52.06,53.40,51.52,53.05,346310535
12-May-25,51.50,52.74,51.31,52.25,451255034
09-May-25,49.26,50.98,49.26,50.09,537024972
08-May-25,51.41,51.91,51.01,51.47,272819917
07-May-25,50.70,51.64,50.45,51.24,234889081
06-May-25,50.26,50.83,50.12,50.44,155628996
05-May-25,50.71,51.07,50.03,50.50,155940045
02-May-25,50.04,50.79,49.31,50.65,223737926
30-Apr-25,50.46,50.53,49.90,50.08,316442808
29-Apr-25,51.04,51.04,50.17,50.36,253684593
28-Apr-25,51.47,51.47,50.26,50.85,402912696
25-Apr-25,51.44,51.49,50.61,51.28,605668013
24-Apr-25,52.46,52.69,51.49,52.25,241470101
23-Apr-25,52.13,52.79,51.50,52.44,327819940
22-Apr-25,51.79,52.22,51.75,51.83,246758857
17-Apr-25,51.97,52.24,51.67,51.84,198092409
16-Apr-25,51.91,52.48,51.73,51.86,202368036
15-Apr-25,52.40,52.40,51.60,51.95,181392111
14-Apr-25,51.95,52.74,51.60,52.41,239362982
11-Apr-25,52.29,52.35,51.02,51.64,310900235
10-Apr-25,52.47,52.51,51.15,52.24,255640397
09-Apr-25,50.87,53.10,50.59,52.24,687809897
08-Apr-25,50.57,52.11,50.40,50.71,528693461
07-Apr-25,50.68,51.42,50.12,50.50,406509161
04-Apr-25,50.50,51.31,50.03,50.90,383755421
03-Apr-25,52.85,53.00,50.98,51.07,489988278
02-Apr-25,53.40,53.67,53.02,53.44,136771040
01-Apr-25,53.25,53.64,52.83,53.40,190794878
31-Mar-25,53.26,53.45,52.94,52.94,220095184
28-Mar-25,54.25,54.69,53.20,53.20,262913548
27-Mar-25,53.80,54.08,53.01,53.90,378074821
26-Mar-25,53.44,53.82,53.11,53.52,256222943
25-Mar-25,54.27,54.40,53.05,53.41,299044954
24-Mar-25,54.46,54.75,54.01,54.13,206584292
21-Mar-25,56.04,56.16,54.26,54.35,499429436
20-Mar-25,54.92,56.27,54.76,55.84,474587723
19-Mar-25,55.20,56.17,54.80,54.85,305024381
18-Mar-25,54.60,55.01,54.20,55.01,319609866
17-Mar-25,54.23,55.03,54.02,54.60,300967473
14-Mar-25,54.55,54.68,53.97,54.14,353272611
13-Mar-25,54.70,54.86,54.15,54.31,217918950
12-Mar-25,55.15,55.35,54.48,54.75,228613661
11-Mar-25,55.68,56.10,54.74,55.13,259125406
10-Mar-25,55.01,55.69,54.68,55.59,265250653
07-Mar-25,54.82,55.65,54.45,55.34,325252068
06-Mar-25,55.64,55.85,54.69,55.16,290336838
05-Mar-25,56.19,56.61,55.13,55.37,275285878
28-Feb-25,56.96,57.28,56.05,56.31,411700670
27-Feb-25,57.06,57.84,56.84,57.17,295515223
26-Feb-25,57.20,57.35,56.74,57.04,269222164
25-Feb-25,57.64,57.65,56.67,56.84,325835449
24-Feb-25,57.55,57.85,56.89,57.03,184547071
21-Feb-25,57.92,58.27,57.08,57.50,577896246
20-Feb-25,58.07,58.13,57.47,57.67,282890875
19-Feb-25,57.53,58.57,57.34,58.07,339335426
18-Feb-25,58.02,58.22,57.34,57.70,427326293
17-Feb-25,58.99,59.17,57.48,57.81,342100543
14-Feb-25,59.34,59.60,57.65,58.85,464518260
13-Feb-25,58.02,59.54,57.54,59.23,484316079
12-Feb-25,58.70,58.77,57.40,57.97,400840626
11-Feb-25,59.69,59.69,58.46,58.93,311214270
10-Feb-25,60.01,60.10,58.83,59.35,183731946
07-Feb-25,60.02,60.10,59.15,59.52,258966208
06-Feb-25,59.70,60.22,59.60,60.09,158792329
05-Feb-25,60.22,61.01,59.50,59.69,323405573
04-Feb-25,62.45,62.71,59.89,59.92,415762380
03-Feb-25,62.55,63.51,62.03,62.45,250752387
31-Jan-25,62.57,62.82,61.83,62.37,278885200
30-Jan-25,62.56,62.97,61.86,62.36,286521885
29-Jan-25,63.07,63.32,62.11,62.20,265743452
28-Jan-25,62.71,63.39,62.31,62.76,184354530
27-Jan-25,62.76,63.40,62.35,63.09,270997001
24-Jan-25,62.82,63.01,62.01,62.76,172065205
23-Jan-25,61.29,63.06,61.29,62.75,365406832
22-Jan-25,62.62,63.15,61.22,61.40,310440864
21-Jan-25,62.03,62.60,61.65,62.40,232477922
20-Jan-25,62.00,62.30,61.34,61.80,198199317
17-Jan-25,60.70,62.40,60.24,62.28,463188279
16-Jan-25,61.09,61.48,59.74,60.36,344591700
15-Jan-25,61.81,61.81,59.93,61.09,323909463
14-Jan-25,62.09,62.44,60.82,60.93,303276704
13-Jan-25,61.39,62.70,61.29,62.08,245910862
10-Jan-25,61.57,61.89,60.54,61.44,315609595
09-Jan-25,61.46,62.29,61.20,61.47,185108722
08-Jan-25,62.36,62.84,61.04,61.80,495736650
07-Jan-25,62.44,62.50,61.31,62.02,330191237

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SUZB3