Cotação atual, histórico e gráfico do papel: SUZB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2024 | 0,31% | 0,19 | 61,78 | 61,90 | 61,70 | 62,25 | 293M | 17.990 |
| 27/12/2024 | -0,57% | -0,35 | 61,59 | 62,10 | 61,05 | 62,32 | 266M | 23.097 |
| 26/12/2024 | 1,14% | 0,70 | 61,94 | 61,50 | 61,16 | 62,17 | 273M | 22.162 |
| 23/12/2024 | 2,72% | 1,62 | 61,24 | 59,68 | 59,13 | 61,40 | 450M | 28.230 |
| 20/12/2024 | -1,78% | -1,08 | 59,62 | 60,00 | 59,17 | 60,05 | 836M | 31.257 |
| 19/12/2024 | -1,48% | -0,91 | 60,70 | 61,94 | 60,32 | 61,96 | 467M | 28.612 |
| 18/12/2024 | -0,88% | -0,55 | 61,61 | 62,08 | 61,22 | 62,61 | 633M | 37.313 |
| 17/12/2024 | -2,68% | -1,71 | 62,16 | 62,54 | 62,05 | 63,30 | 708M | 37.294 |
| 16/12/2024 | 2,32% | 1,45 | 63,87 | 62,90 | 62,42 | 64,21 | 590M | 32.535 |
| 13/12/2024 | -0,92% | -0,58 | 62,42 | 63,30 | 62,27 | 63,34 | 392M | 28.956 |
| 12/12/2024 | -1,72% | -1,10 | 63,00 | 62,85 | 62,36 | 63,79 | 626M | 42.710 |
| 11/12/2024 | -0,79% | -0,51 | 64,10 | 64,34 | 63,40 | 64,91 | 661M | 39.578 |
| 10/12/2024 | -3,06% | -2,04 | 64,61 | 66,79 | 64,51 | 66,82 | 490M | 22.711 |
| 09/12/2024 | 1,86% | 1,22 | 66,65 | 65,47 | 65,20 | 66,81 | 361M | 23.133 |
| 06/12/2024 | 0,51% | 0,33 | 65,43 | 65,10 | 64,60 | 65,66 | 431M | 32.006 |
| 05/12/2024 | 0,08% | 0,05 | 65,10 | 65,02 | 63,66 | 65,47 | 1.000M | 35.320 |
| 04/12/2024 | 2,60% | 1,65 | 65,05 | 64,20 | 64,13 | 65,35 | 622M | 44.690 |
| 03/12/2024 | 2,09% | 1,30 | 63,40 | 62,00 | 61,80 | 63,40 | 477M | 30.772 |
| 02/12/2024 | -0,48% | -0,30 | 62,10 | 62,06 | 61,53 | 62,93 | 466M | 32.789 |
| 29/11/2024 | 1,41% | 0,87 | 62,40 | 61,90 | 61,66 | 63,30 | 786M | 47.360 |
| 28/11/2024 | 3,00% | 1,79 | 61,53 | 59,59 | 59,40 | 61,98 | 578M | 40.156 |
| 27/11/2024 | 0,74% | 0,44 | 59,74 | 59,31 | 59,08 | 60,42 | 539M | 33.481 |
| 26/11/2024 | -1,00% | -0,60 | 59,30 | 60,07 | 58,72 | 60,18 | 480M | 24.239 |
| 25/11/2024 | -1,32% | -0,80 | 59,90 | 60,38 | 59,87 | 60,98 | 1.029M | 25.667 |
| 22/11/2024 | -0,15% | -0,09 | 60,70 | 60,79 | 60,31 | 61,34 | 241M | 16.950 |
| 21/11/2024 | 0,65% | 0,39 | 60,79 | 60,23 | 60,20 | 61,19 | 344M | 22.327 |
| 19/11/2024 | -0,53% | -0,32 | 60,40 | 60,61 | 60,27 | 60,98 | 156M | 11.021 |
| 18/11/2024 | 0,28% | 0,17 | 60,72 | 60,30 | 59,98 | 61,08 | 266M | 17.450 |
| 14/11/2024 | 1,34% | 0,80 | 60,55 | 60,88 | 59,47 | 60,89 | 587M | 21.743 |
| 13/11/2024 | 0,62% | 0,37 | 59,75 | 59,38 | 58,99 | 59,95 | 305M | 20.853 |
| 12/11/2024 | 2,08% | 1,21 | 59,38 | 58,17 | 58,10 | 59,41 | 345M | 22.909 |
| 11/11/2024 | -0,39% | -0,23 | 58,17 | 58,95 | 57,86 | 59,05 | 198M | 15.017 |
| 08/11/2024 | -0,83% | -0,49 | 58,40 | 59,03 | 57,65 | 59,03 | 326M | 27.752 |
| 07/11/2024 | - | - | 58,89 | 59,11 | 58,39 | 59,47 | 530M | 29.978 |
Date,Open,High,Low,Close,Volume
30-Dec-24,61.90,62.25,61.70,61.78,293254490
27-Dec-24,62.10,62.32,61.05,61.59,266134356
26-Dec-24,61.50,62.17,61.16,61.94,273087702
23-Dec-24,59.68,61.40,59.13,61.24,450306227
20-Dec-24,60.00,60.05,59.17,59.62,836304036
19-Dec-24,61.94,61.96,60.32,60.70,467209072
18-Dec-24,62.08,62.61,61.22,61.61,633423574
17-Dec-24,62.54,63.30,62.05,62.16,707899475
16-Dec-24,62.90,64.21,62.42,63.87,589889382
13-Dec-24,63.30,63.34,62.27,62.42,392493280
12-Dec-24,62.85,63.79,62.36,63.00,626082661
11-Dec-24,64.34,64.91,63.40,64.10,660514315
10-Dec-24,66.79,66.82,64.51,64.61,490056378
09-Dec-24,65.47,66.81,65.20,66.65,360649337
06-Dec-24,65.10,65.66,64.60,65.43,431457884
05-Dec-24,65.02,65.47,63.66,65.10,999669446
04-Dec-24,64.20,65.35,64.13,65.05,622000173
03-Dec-24,62.00,63.40,61.80,63.40,477308192
02-Dec-24,62.06,62.93,61.53,62.10,465804734
29-Nov-24,61.90,63.30,61.66,62.40,785866430
28-Nov-24,59.59,61.98,59.40,61.53,578055533
27-Nov-24,59.31,60.42,59.08,59.74,538938106
26-Nov-24,60.07,60.18,58.72,59.30,479736750
25-Nov-24,60.38,60.98,59.87,59.90,1029239633
22-Nov-24,60.79,61.34,60.31,60.70,241091698
21-Nov-24,60.23,61.19,60.20,60.79,343806251
19-Nov-24,60.61,60.98,60.27,60.40,155590122
18-Nov-24,60.30,61.08,59.98,60.72,266402853
14-Nov-24,60.88,60.89,59.47,60.55,586945113
13-Nov-24,59.38,59.95,58.99,59.75,305433223
12-Nov-24,58.17,59.41,58.10,59.38,345355923
11-Nov-24,58.95,59.05,57.86,58.17,197984552
08-Nov-24,59.03,59.03,57.65,58.40,325517282
07-Nov-24,59.11,59.47,58.39,58.89,529751609
*exoneração de responsabilidade e termos de uso