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
13/02/2026	0,00%	0,00	98,50	98,50	98,50	98,50	32K	14
12/02/2026	-0,18%	-0,18	98,50	98,60	98,22	98,60	17K	11
11/02/2026	-0,32%	-0,32	98,68	99,00	97,05	99,00	113K	58
10/02/2026	-0,09%	-0,09	99,00	99,50	98,80	99,50	9K	10
09/02/2026	0,00%	0,00	99,09	99,09	99,00	99,09	3K	7
06/02/2026	0,50%	0,49	99,09	98,53	98,53	99,09	17K	12
05/02/2026	-0,40%	-0,40	98,60	99,50	98,50	99,50	29K	12

04/02/2026	-0,30%	-0,30	99,00	99,50	99,00	99,50	23K	16
03/02/2026	-1,00%	-1,00	99,30	99,79	99,30	100,80	193K	64
02/02/2026	-1,67%	-1,70	100,30	100,80	100,30	101,00	52K	22
30/01/2026	0,02%	0,02	102,00	102,00	102,00	102,00	28K	6
29/01/2026	-0,02%	-0,02	101,98	102,00	101,85	102,00	102K	6
28/01/2026	0,00%	0,00	102,00	102,00	101,49	102,00	135K	14
27/01/2026	-1,68%	-1,74	102,00	103,55	102,00	103,55	183K	58
26/01/2026	0,74%	0,76	103,74	103,49	102,80	103,74	22K	12
23/01/2026	-0,98%	-1,02	102,98	104,50	102,98	104,50	62K	12
22/01/2026	0,98%	1,01	104,00	103,50	103,50	104,00	90K	27
21/01/2026	1,23%	1,25	102,99	102,24	102,23	102,99	21K	5
20/01/2026	0,73%	0,74	101,74	101,50	101,50	101,74	13K	6
19/01/2026	-2,57%	-2,66	101,00	103,66	101,00	104,17	637K	319
16/01/2026	0,49%	0,51	103,66	103,66	103,66	103,66	4K	8
15/01/2026	-0,83%	-0,86	103,15	104,50	103,15	104,50	105K	15
14/01/2026	0,49%	0,51	104,01	103,50	103,50	104,01	2K	3
13/01/2026	-0,03%	-0,03	103,50	103,53	103,50	104,04	16K	6
12/01/2026	-0,51%	-0,53	103,53	104,58	103,28	104,58	48K	10
09/01/2026	0,49%	0,51	104,06	103,03	102,53	104,06	96K	15
08/01/2026	-0,46%	-0,48	103,55	103,50	103,50	104,55	108K	4
07/01/2026	0,00%	0,00	104,03	103,00	103,00	104,03	5K	2
06/01/2026	0,49%	0,51	104,03	104,03	104,03	104,03	3K	2
05/01/2026	0,50%	0,51	103,52	102,77	102,77	103,52	7K	5
02/01/2026	-1,90%	-1,99	103,01	103,80	102,83	103,80	27K	7
30/12/2025	0,01%	0,01	105,00	105,51	105,00	105,51	210	2
29/12/2025	-0,14%	-0,15	104,99	105,14	104,99	105,14	11K	5
26/12/2025	0,50%	0,52	105,14	105,14	103,99	105,14	137K	6
23/12/2025	0,50%	0,52	104,62	104,10	104,00	104,62	135K	7
22/12/2025	0,00%	0,00	104,10	104,10	104,10	104,10	12K	5
19/12/2025	0,58%	0,60	104,10	104,02	104,02	104,10	5K	3
18/12/2025	0,49%	0,50	103,50	103,51	103,50	103,51	15K	3
17/12/2025	0,00%	0,00	103,00	102,48	102,48	103,51	90K	9
16/12/2025	-0,05%	-0,05	103,00	103,03	103,00	103,56	31K	7
15/12/2025	-0,24%	-0,25	103,05	102,78	102,78	103,81	22K	6
12/12/2025	0,59%	0,61	103,30	103,20	103,15	103,30	54K	5
11/12/2025	0,23%	0,24	102,69	102,96	102,69	102,96	3K	4
10/12/2025	0,44%	0,45	102,45	101,49	101,49	102,45	20K	3
09/12/2025	0,01%	0,01	102,00	101,48	101,48	102,00	13K	3
08/12/2025	-0,50%	-0,51	101,99	101,98	101,98	103,01	21K	6
05/12/2025	0,00%	0,00	102,50	103,00	101,98	103,00	15K	4
04/12/2025	-0,50%	-0,51	102,50	102,50	102,50	102,50	307	2
03/12/2025	0,50%	0,51	103,01	103,01	102,75	103,01	15K	4
02/12/2025	0,00%	0,00	102,50	102,51	102,50	102,51	68K	4
01/12/2025	-0,68%	-0,70	102,50	103,18	102,50	103,18	1K	2
28/11/2025	-0,10%	-0,10	103,20	103,00	103,00	103,20	5K	2
27/11/2025	0,00%	0,00	103,30	103,30	103,30	103,50	10K	3
26/11/2025	-1,13%	-1,18	103,30	104,99	100,70	105,49	162K	32
25/11/2025	-0,99%	-1,04	104,48	104,99	104,48	104,99	24K	7
24/11/2025	0,50%	0,52	105,52	105,00	105,00	105,52	32K	2
21/11/2025	0,00%	0,00	105,00	105,00	104,47	105,00	37K	8
19/11/2025	-0,44%	-0,46	105,00	103,50	103,50	105,00	21K	3
18/11/2025	1,70%	1,76	105,46	103,70	103,20	105,46	27K	6
17/11/2025	0,19%	0,20	103,70	102,98	102,73	104,01	16K	9
14/11/2025	0,00%	0,00	103,50	103,50	103,50	103,50	10K	3
13/11/2025	0,19%	0,20	103,50	103,30	103,30	103,50	39K	6
12/11/2025	0,34%	0,35	103,30	103,00	103,00	103,45	8K	4
11/11/2025	-0,05%	-0,05	102,95	102,52	102,52	103,50	68K	25
10/11/2025	0,00%	0,00	103,00	102,50	102,00	103,00	22K	14
07/11/2025	3,00%	3,00	103,00	101,00	101,00	103,00	21K	5
06/11/2025	-1,96%	-2,00	100,00	103,00	100,00	103,00	21K	8
05/11/2025	-	-	102,00	102,00	102,00	103,00	46K	5

Date,Open,High,Low,Close,Volume
13-Feb-26,98.50,98.50,98.50,98.50,31618
12-Feb-26,98.60,98.60,98.22,98.50,17434
11-Feb-26,99.00,99.00,97.05,98.68,113427
10-Feb-26,99.50,99.50,98.80,99.00,9011
09-Feb-26,99.09,99.09,99.00,99.09,3071
06-Feb-26,98.53,99.09,98.53,99.09,17001
05-Feb-26,99.50,99.50,98.50,98.60,28969
04-Feb-26,99.50,99.50,99.00,99.00,22857
03-Feb-26,99.79,100.80,99.30,99.30,192985
02-Feb-26,100.80,101.00,100.30,100.30,51827
30-Jan-26,102.00,102.00,102.00,102.00,27642
29-Jan-26,102.00,102.00,101.85,101.98,101648
28-Jan-26,102.00,102.00,101.49,102.00,134746
27-Jan-26,103.55,103.55,102.00,102.00,183360
26-Jan-26,103.49,103.74,102.80,103.74,22437
23-Jan-26,104.50,104.50,102.98,102.98,62170
22-Jan-26,103.50,104.00,103.50,104.00,90460
21-Jan-26,102.24,102.99,102.23,102.99,20718
20-Jan-26,101.50,101.74,101.50,101.74,13093
19-Jan-26,103.66,104.17,101.00,101.00,636714
16-Jan-26,103.66,103.66,103.66,103.66,4353
15-Jan-26,104.50,104.50,103.15,103.15,105206
14-Jan-26,103.50,104.01,103.50,104.01,2280
13-Jan-26,103.53,104.04,103.50,103.50,15643
12-Jan-26,104.58,104.58,103.28,103.53,47515
09-Jan-26,103.03,104.06,102.53,104.06,96188
08-Jan-26,103.50,104.55,103.50,103.55,108383
07-Jan-26,103.00,104.03,103.00,104.03,5358
06-Jan-26,104.03,104.03,104.03,104.03,3224
05-Jan-26,102.77,103.52,102.77,103.52,6829
02-Jan-26,103.80,103.80,102.83,103.01,26573
30-Dec-25,105.51,105.51,105.00,105.00,210
29-Dec-25,105.14,105.14,104.99,104.99,11444
26-Dec-25,105.14,105.14,103.99,105.14,136765
23-Dec-25,104.10,104.62,104.00,104.62,135458
22-Dec-25,104.10,104.10,104.10,104.10,11555
19-Dec-25,104.02,104.10,104.02,104.10,5409
18-Dec-25,103.51,103.51,103.50,103.50,14697
17-Dec-25,102.48,103.51,102.48,103.00,89864
16-Dec-25,103.03,103.56,103.00,103.00,30749
15-Dec-25,102.78,103.81,102.78,103.05,22469
12-Dec-25,103.20,103.30,103.15,103.30,53974
11-Dec-25,102.96,102.96,102.69,102.69,3393
10-Dec-25,101.49,102.45,101.49,102.45,19683
09-Dec-25,101.48,102.00,101.48,102.00,12599
08-Dec-25,101.98,103.01,101.98,101.99,21318
05-Dec-25,103.00,103.00,101.98,102.50,14727
04-Dec-25,102.50,102.50,102.50,102.50,307
03-Dec-25,103.01,103.01,102.75,103.01,15322
02-Dec-25,102.51,102.51,102.50,102.50,67650
01-Dec-25,103.18,103.18,102.50,102.50,1025
28-Nov-25,103.00,103.20,103.00,103.20,5263
27-Nov-25,103.30,103.50,103.30,103.30,10330
26-Nov-25,104.99,105.49,100.70,103.30,161751
25-Nov-25,104.99,104.99,104.48,104.48,23584
24-Nov-25,105.00,105.52,105.00,105.52,31605
21-Nov-25,105.00,105.00,104.47,105.00,37117
19-Nov-25,103.50,105.00,103.50,105.00,21073
18-Nov-25,103.70,105.46,103.20,105.46,27193
17-Nov-25,102.98,104.01,102.73,103.70,15868
14-Nov-25,103.50,103.50,103.50,103.50,10350
13-Nov-25,103.30,103.50,103.30,103.50,38704
12-Nov-25,103.00,103.45,103.00,103.30,7955
11-Nov-25,102.52,103.50,102.52,102.95,67558
10-Nov-25,102.50,103.00,102.00,103.00,22346
07-Nov-25,101.00,103.00,101.00,103.00,21100
06-Nov-25,103.00,103.00,100.00,100.00,21001
05-Nov-25,102.00,103.00,102.00,102.00,45618

*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