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
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	-	-	46,70	47,91	46,48	47,95	500M	39.450

Date,Open,High,Low,Close,Volume
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

*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