Cotação atual, histórico e gráfico do papel: SUIN11

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 SUIN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/10/2026	0,50%	0,42	85,11	84,31	84,31	85,11	5K	6
01/10/2026	-1,98%	-1,71	84,69	84,98	84,59	85,80	92K	59
30/09/2026	0,45%	0,39	86,40	86,39	85,51	86,44	136K	167
29/09/2026	0,02%	0,02	86,01	85,99	85,99	86,40	352K	11
28/09/2026	0,16%	0,14	85,99	86,27	85,95	86,99	130K	88
25/09/2026	-1,04%	-0,90	85,85	86,75	85,85	86,75	241K	131
24/09/2026	-0,29%	-0,25	86,75	87,00	86,75	87,25	78K	54
23/09/2026	0,25%	0,22	87,00	87,20	87,00	87,21	44K	25
22/09/2026	-0,39%	-0,34	86,78	87,55	86,78	87,55	35K	17
21/09/2026	-0,49%	-0,43	87,12	87,55	87,11	87,55	13K	11
18/09/2026	0,17%	0,15	87,55	87,40	87,00	87,83	74K	25
17/09/2026	0,67%	0,58	87,40	86,82	86,82	87,46	60K	16
16/09/2026	-0,38%	-0,33	86,82	86,80	86,80	87,20	52K	36
15/09/2026	0,43%	0,37	87,15	87,20	86,78	87,20	186K	102
14/09/2026	-0,47%	-0,41	86,78	87,62	86,75	87,62	45K	29
11/09/2026	0,43%	0,37	87,19	87,20	87,19	87,20	4K	4
10/09/2026	-0,49%	-0,43	86,82	86,81	86,35	87,20	55K	35
09/09/2026	0,29%	0,25	87,25	87,00	85,25	87,39	51K	35
08/09/2026	0,57%	0,49	87,00	86,90	86,90	87,14	20K	19
04/09/2026	-1,01%	-0,88	86,51	87,00	86,51	87,35	52K	236
03/09/2026	0,10%	0,09	87,39	87,73	87,36	87,73	60K	24
02/09/2026	0,46%	0,40	87,30	87,33	86,51	87,50	131K	33
01/09/2026	-0,80%	-0,70	86,90	86,89	86,10	86,90	150K	50
31/08/2026	0,11%	0,10	87,60	87,86	87,10	87,86	77K	42
28/08/2026	0,00%	0,00	87,50	87,51	87,07	87,86	71K	54
27/08/2026	0,49%	0,43	87,50	87,07	87,07	87,50	54K	26
26/08/2026	-0,49%	-0,43	87,07	87,50	87,06	87,50	34K	31
25/08/2026	2,93%	2,49	87,50	86,38	86,36	89,00	243K	56
24/08/2026	0,01%	0,01	85,01	85,00	85,00	86,40	70K	43
21/08/2026	0,99%	0,83	85,00	82,26	82,26	85,00	329K	48
20/08/2026	-0,93%	-0,79	84,17	84,96	82,00	84,96	231K	146
19/08/2026	0,48%	0,41	84,96	84,55	83,50	84,97	205K	47
18/08/2026	0,63%	0,53	84,55	83,01	83,01	84,64	22K	12
17/08/2026	-0,15%	-0,13	84,02	84,15	82,17	84,77	236K	709
14/08/2026	-1,29%	-1,10	84,15	85,35	82,55	85,35	198K	511
13/08/2026	-1,45%	-1,25	85,25	86,50	85,01	86,50	113K	88
12/08/2026	0,38%	0,33	86,50	85,01	85,00	86,50	121K	43
11/08/2026	0,49%	0,42	86,17	85,00	85,00	86,17	15K	8
10/08/2026	-0,17%	-0,15	85,75	85,90	85,47	85,90	30K	13
07/08/2026	0,47%	0,40	85,90	85,75	85,22	85,92	23K	12
06/08/2026	1,12%	0,95	85,50	83,69	83,69	85,50	66K	61
05/08/2026	0,00%	0,00	84,55	84,50	84,50	84,55	21K	5
04/08/2026	-0,41%	-0,35	84,55	85,30	84,50	85,32	93K	19
03/08/2026	-1,28%	-1,10	84,90	85,10	84,90	85,24	54K	21
31/07/2026	-0,73%	-0,63	86,00	86,85	84,40	86,95	35K	79
30/07/2026	0,50%	0,43	86,63	86,20	85,00	86,63	152K	16
29/07/2026	-0,61%	-0,53	86,20	86,73	84,71	86,73	194K	54
28/07/2026	0,50%	0,43	86,73	85,65	85,44	86,73	306K	68
27/07/2026	-0,58%	-0,50	86,30	86,36	86,01	86,36	88K	14
24/07/2026	-0,62%	-0,54	86,80	87,34	86,69	87,34	52K	25
23/07/2026	-0,75%	-0,66	87,34	88,00	87,09	88,00	112K	254
22/07/2026	0,03%	0,03	88,00	88,00	87,75	88,00	47K	17
21/07/2026	-0,76%	-0,67	87,97	88,60	87,97	88,60	64K	21
20/07/2026	-0,63%	-0,56	88,64	89,20	87,76	89,20	46K	46
17/07/2026	1,29%	1,14	89,20	88,49	88,49	89,20	95K	310
16/07/2026	0,00%	0,00	88,06	88,06	87,75	88,06	37K	53
15/07/2026	0,49%	0,43	88,06	87,80	87,30	88,06	30K	73
14/07/2026	1,39%	1,20	87,63	86,85	86,00	87,81	180K	445
13/07/2026	1,03%	0,88	86,43	85,55	85,55	86,43	47K	13
10/07/2026	0,21%	0,18	85,55	85,50	85,45	85,55	38K	14
09/07/2026	0,73%	0,62	85,37	84,75	84,75	85,37	17K	7
08/07/2026	0,00%	0,00	84,75	85,00	84,75	85,37	88K	31
07/07/2026	0,00%	0,00	84,75	84,75	84,75	84,75	64K	7
06/07/2026	0,00%	0,00	84,75	84,32	84,32	84,75	68K	25
03/07/2026	-0,35%	-0,30	84,75	84,75	84,18	84,75	147K	17
02/07/2026	0,00%	0,00	85,05	85,05	84,65	85,05	19K	6
01/07/2026	-0,51%	-0,44	85,05	83,02	83,02	85,06	150K	78
30/06/2026	1,33%	1,12	85,49	84,20	84,19	85,49	161K	22
29/06/2026	-1,21%	-1,03	84,37	84,11	84,11	85,12	83K	61
26/06/2026	0,99%	0,84	85,40	84,50	84,50	85,40	89K	37
25/06/2026	-0,98%	-0,84	84,56	85,40	84,55	85,40	70K	150
24/06/2026	0,00%	0,00	85,40	85,40	84,80	85,40	9K	5
23/06/2026	-0,02%	-0,02	85,40	85,42	85,03	85,42	62K	174
22/06/2026	-0,44%	-0,38	85,42	84,98	84,59	85,42	84K	37
19/06/2026	-0,80%	-0,69	85,80	86,00	85,67	86,00	191K	29
18/06/2026	-0,22%	-0,19	86,49	86,49	85,95	86,50	9K	96
17/06/2026	1,19%	1,02	86,68	84,98	84,98	86,68	75K	14
16/06/2026	-1,69%	-1,47	85,66	87,13	85,66	87,30	244K	184
15/06/2026	-0,39%	-0,34	87,13	87,40	85,69	87,45	58K	395
12/06/2026	6,00%	4,95	87,47	82,60	82,60	87,47	185K	365
11/06/2026	0,63%	0,52	82,52	82,41	82,41	82,85	151K	92
10/06/2026	-2,67%	-2,25	82,00	82,50	82,00	90,49	152K	43
09/06/2026	0,41%	0,34	84,25	84,30	82,95	84,36	57K	28
08/06/2026	1,70%	1,40	83,91	82,50	82,50	84,12	133K	176
05/06/2026	-0,41%	-0,34	82,51	83,00	82,00	83,71	241K	31
03/06/2026	1,04%	0,85	82,85	81,60	81,00	82,85	414K	44
02/06/2026	0,45%	0,37	82,00	82,00	81,89	82,00	75K	11
01/06/2026	-2,73%	-2,29	81,63	83,02	81,63	83,02	432K	91
29/05/2026	1,94%	1,60	83,92	82,32	82,28	83,92	294K	167
28/05/2026	-1,65%	-1,38	82,32	83,70	82,15	83,70	144K	129
27/05/2026	-0,71%	-0,60	83,70	84,30	82,00	84,30	249K	110
26/05/2026	-1,24%	-1,06	84,30	85,36	83,71	85,36	90K	31
25/05/2026	0,31%	0,26	85,36	84,40	84,20	85,36	55K	25
22/05/2026	0,12%	0,10	85,10	84,50	84,34	85,50	204K	54
21/05/2026	0,59%	0,50	85,00	84,50	84,48	85,00	79K	15
20/05/2026	-0,60%	-0,51	84,50	85,01	84,01	85,03	61K	11
19/05/2026	0,00%	0,00	85,01	85,01	82,98	85,01	311K	80
18/05/2026	-0,01%	-0,01	85,01	85,03	84,50	85,03	113K	9
15/05/2026	-1,13%	-0,97	85,02	85,03	84,50	85,03	51K	35
14/05/2026	0,16%	0,14	85,99	86,07	85,50	86,07	43K	24
13/05/2026	-0,57%	-0,49	85,85	86,08	85,85	86,08	42K	19
12/05/2026	-0,93%	-0,81	86,34	86,26	86,00	87,60	153K	60
11/05/2026	0,46%	0,40	87,15	86,75	86,75	87,15	40K	18
08/05/2026	0,52%	0,45	86,75	86,29	86,27	86,85	92K	39
07/05/2026	-0,99%	-0,86	86,30	86,62	86,30	87,59	59K	11
06/05/2026	-0,95%	-0,84	87,16	88,00	87,01	88,00	48K	11
05/05/2026	0,17%	0,15	88,00	87,85	86,50	88,00	75K	42
04/05/2026	-2,91%	-2,63	87,85	89,00	87,85	89,00	127K	52
30/04/2026	0,53%	0,48	90,48	89,60	89,60	90,48	167K	39
29/04/2026	0,56%	0,50	90,00	90,00	89,65	90,00	64K	15
28/04/2026	-0,50%	-0,45	89,50	89,95	89,50	90,00	52K	8
27/04/2026	1,07%	0,95	89,95	89,00	88,99	89,95	74K	33
24/04/2026	0,00%	0,00	89,00	87,00	87,00	89,44	159K	48
23/04/2026	0,80%	0,71	89,00	87,00	87,00	89,00	388K	36
22/04/2026	1,31%	1,14	88,29	87,58	87,58	88,29	102K	18
20/04/2026	0,74%	0,64	87,15	86,60	86,50	87,15	46K	18
17/04/2026	-0,45%	-0,39	86,51	86,90	86,05	86,90	163K	47
16/04/2026	0,35%	0,30	86,90	86,90	86,89	86,90	27K	9
15/04/2026	-0,35%	-0,30	86,60	86,90	86,60	86,90	44K	24
14/04/2026	0,16%	0,14	86,90	86,76	86,51	86,90	114K	51
13/04/2026	-0,07%	-0,06	86,76	86,90	86,75	86,90	37K	32
10/04/2026	-0,55%	-0,48	86,82	87,01	86,78	87,01	183K	48
09/04/2026	0,00%	0,00	87,30	87,50	87,00	88,65	200K	21
08/04/2026	-0,10%	-0,09	87,30	87,82	87,10	87,82	152K	19
07/04/2026	0,49%	0,43	87,39	86,96	86,75	87,39	67K	44
06/04/2026	-0,05%	-0,04	86,96	87,04	86,76	87,43	131K	75
02/04/2026	-1,86%	-1,65	87,00	88,65	87,00	88,65	90K	53
01/04/2026	-2,21%	-2,00	88,65	87,50	87,50	88,65	125K	23
31/03/2026	3,01%	2,65	90,65	88,01	87,07	90,65	415K	75
30/03/2026	-0,58%	-0,51	88,00	88,51	88,00	88,51	343K	22
27/03/2026	0,01%	0,01	88,51	88,90	88,51	88,90	64K	10
26/03/2026	0,59%	0,52	88,50	88,41	88,41	88,63	76K	20
25/03/2026	-0,29%	-0,26	87,98	88,20	87,67	88,20	313K	73
24/03/2026	-	-	88,24	90,00	88,24	90,00	102K	33

Date,Open,High,Low,Close,Volume
02-Oct-26,84.31,85.11,84.31,85.11,5019
01-Oct-26,84.98,85.80,84.59,84.69,92251
30-Sep-26,86.39,86.44,85.51,86.40,136047
29-Sep-26,85.99,86.40,85.99,86.01,352172
28-Sep-26,86.27,86.99,85.95,85.99,130293
25-Sep-26,86.75,86.75,85.85,85.85,240596
24-Sep-26,87.00,87.25,86.75,86.75,78281
23-Sep-26,87.20,87.21,87.00,87.00,44351
22-Sep-26,87.55,87.55,86.78,86.78,34521
21-Sep-26,87.55,87.55,87.11,87.12,12897
18-Sep-26,87.40,87.83,87.00,87.55,74138
17-Sep-26,86.82,87.46,86.82,87.40,60102
16-Sep-26,86.80,87.20,86.80,86.82,52007
15-Sep-26,87.20,87.20,86.78,87.15,186251
14-Sep-26,87.62,87.62,86.75,86.78,44993
11-Sep-26,87.20,87.20,87.19,87.19,3749
10-Sep-26,86.81,87.20,86.35,86.82,55325
09-Sep-26,87.00,87.39,85.25,87.25,51301
08-Sep-26,86.90,87.14,86.90,87.00,19744
04-Sep-26,87.00,87.35,86.51,86.51,51590
03-Sep-26,87.73,87.73,87.36,87.39,59562
02-Sep-26,87.33,87.50,86.51,87.30,131105
01-Sep-26,86.89,86.90,86.10,86.90,150115
31-Aug-26,87.86,87.86,87.10,87.60,76692
28-Aug-26,87.51,87.86,87.07,87.50,70550
27-Aug-26,87.07,87.50,87.07,87.50,54493
26-Aug-26,87.50,87.50,87.06,87.07,33964
25-Aug-26,86.38,89.00,86.36,87.50,242541
24-Aug-26,85.00,86.40,85.00,85.01,69849
21-Aug-26,82.26,85.00,82.26,85.00,329222
20-Aug-26,84.96,84.96,82.00,84.17,230824
19-Aug-26,84.55,84.97,83.50,84.96,204605
18-Aug-26,83.01,84.64,83.01,84.55,21796
17-Aug-26,84.15,84.77,82.17,84.02,236285
14-Aug-26,85.35,85.35,82.55,84.15,198291
13-Aug-26,86.50,86.50,85.01,85.25,113347
12-Aug-26,85.01,86.50,85.00,86.50,120737
11-Aug-26,85.00,86.17,85.00,86.17,15029
10-Aug-26,85.90,85.90,85.47,85.75,29903
07-Aug-26,85.75,85.92,85.22,85.90,23470
06-Aug-26,83.69,85.50,83.69,85.50,65866
05-Aug-26,84.50,84.55,84.50,84.55,21302
04-Aug-26,85.30,85.32,84.50,84.55,92845
03-Aug-26,85.10,85.24,84.90,84.90,53647
31-Jul-26,86.85,86.95,84.40,86.00,35368
30-Jul-26,86.20,86.63,85.00,86.63,151902
29-Jul-26,86.73,86.73,84.71,86.20,193501
28-Jul-26,85.65,86.73,85.44,86.73,305947
27-Jul-26,86.36,86.36,86.01,86.30,88108
24-Jul-26,87.34,87.34,86.69,86.80,51958
23-Jul-26,88.00,88.00,87.09,87.34,112111
22-Jul-26,88.00,88.00,87.75,88.00,47157
21-Jul-26,88.60,88.60,87.97,87.97,63639
20-Jul-26,89.20,89.20,87.76,88.64,45720
17-Jul-26,88.49,89.20,88.49,89.20,94799
16-Jul-26,88.06,88.06,87.75,88.06,36771
15-Jul-26,87.80,88.06,87.30,88.06,30173
14-Jul-26,86.85,87.81,86.00,87.63,180203
13-Jul-26,85.55,86.43,85.55,86.43,47007
10-Jul-26,85.50,85.55,85.45,85.55,38146
09-Jul-26,84.75,85.37,84.75,85.37,16665
08-Jul-26,85.00,85.37,84.75,84.75,87768
07-Jul-26,84.75,84.75,84.75,84.75,64325
06-Jul-26,84.32,84.75,84.32,84.75,68107
03-Jul-26,84.75,84.75,84.18,84.75,147383
02-Jul-26,85.05,85.05,84.65,85.05,18852
01-Jul-26,83.02,85.06,83.02,85.05,150375
30-Jun-26,84.20,85.49,84.19,85.49,160521
29-Jun-26,84.11,85.12,84.11,84.37,83230
26-Jun-26,84.50,85.40,84.50,85.40,88982
25-Jun-26,85.40,85.40,84.55,84.56,70473
24-Jun-26,85.40,85.40,84.80,85.40,8528
23-Jun-26,85.42,85.42,85.03,85.40,62186
22-Jun-26,84.98,85.42,84.59,85.42,84188
19-Jun-26,86.00,86.00,85.67,85.80,190699
18-Jun-26,86.49,86.50,85.95,86.49,9494
17-Jun-26,84.98,86.68,84.98,86.68,74787
16-Jun-26,87.13,87.30,85.66,85.66,243793
15-Jun-26,87.40,87.45,85.69,87.13,58391
12-Jun-26,82.60,87.47,82.60,87.47,185163
11-Jun-26,82.41,82.85,82.41,82.52,150766
10-Jun-26,82.50,90.49,82.00,82.00,152489
09-Jun-26,84.30,84.36,82.95,84.25,57338
08-Jun-26,82.50,84.12,82.50,83.91,133284
05-Jun-26,83.00,83.71,82.00,82.51,241034
03-Jun-26,81.60,82.85,81.00,82.85,414102
02-Jun-26,82.00,82.00,81.89,82.00,74918
01-Jun-26,83.02,83.02,81.63,81.63,431781
29-May-26,82.32,83.92,82.28,83.92,293791
28-May-26,83.70,83.70,82.15,82.32,144144
27-May-26,84.30,84.30,82.00,83.70,248901
26-May-26,85.36,85.36,83.71,84.30,89885
25-May-26,84.40,85.36,84.20,85.36,54536
22-May-26,84.50,85.50,84.34,85.10,204135
21-May-26,84.50,85.00,84.48,85.00,78978
20-May-26,85.01,85.03,84.01,84.50,60740
19-May-26,85.01,85.01,82.98,85.01,311062
18-May-26,85.03,85.03,84.50,85.01,113046
15-May-26,85.03,85.03,84.50,85.02,51255
14-May-26,86.07,86.07,85.50,85.99,43204
13-May-26,86.08,86.08,85.85,85.85,42499
12-May-26,86.26,87.60,86.00,86.34,153279
11-May-26,86.75,87.15,86.75,87.15,40182
08-May-26,86.29,86.85,86.27,86.75,92248
07-May-26,86.62,87.59,86.30,86.30,59017
06-May-26,88.00,88.00,87.01,87.16,48460
05-May-26,87.85,88.00,86.50,88.00,75003
04-May-26,89.00,89.00,87.85,87.85,126786
30-Apr-26,89.60,90.48,89.60,90.48,166910
29-Apr-26,90.00,90.00,89.65,90.00,64359
28-Apr-26,89.95,90.00,89.50,89.50,51882
27-Apr-26,89.00,89.95,88.99,89.95,74437
24-Apr-26,87.00,89.44,87.00,89.00,159498
23-Apr-26,87.00,89.00,87.00,89.00,387979
22-Apr-26,87.58,88.29,87.58,88.29,101820
20-Apr-26,86.60,87.15,86.50,87.15,46399
17-Apr-26,86.90,86.90,86.05,86.51,162978
16-Apr-26,86.90,86.90,86.89,86.90,26765
15-Apr-26,86.90,86.90,86.60,86.60,44460
14-Apr-26,86.76,86.90,86.51,86.90,114434
13-Apr-26,86.90,86.90,86.75,86.76,37168
10-Apr-26,87.01,87.01,86.78,86.82,182961
09-Apr-26,87.50,88.65,87.00,87.30,200036
08-Apr-26,87.82,87.82,87.10,87.30,151633
07-Apr-26,86.96,87.39,86.75,87.39,66920
06-Apr-26,87.04,87.43,86.76,86.96,130763
02-Apr-26,88.65,88.65,87.00,87.00,89778
01-Apr-26,87.50,88.65,87.50,88.65,125267
31-Mar-26,88.01,90.65,87.07,90.65,414518
30-Mar-26,88.51,88.51,88.00,88.00,342856
27-Mar-26,88.90,88.90,88.51,88.51,64016
26-Mar-26,88.41,88.63,88.41,88.50,76097
25-Mar-26,88.20,88.20,87.67,87.98,312854
24-Mar-26,90.00,90.00,88.24,88.24,102088

*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: SUIN11