papéis
login
mais

Cotação atual, histórico e gráfico do papel: SUZB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: suzb3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/20204,65%2,1448,1446,9146,0848,24300M22.483
24/09/2020-1,35%-0,6346,0046,5345,3847,07201M14.155
23/09/2020-1,56%-0,7446,6347,2246,0347,38244M20.288
22/09/2020-2,39%-1,1647,3748,3046,9548,52234M16.632
21/09/2020-3,04%-1,5248,5349,4947,7649,97274M17.860
18/09/20202,10%1,0350,0548,9748,6651,70635M35.883
17/09/20203,03%1,4449,0247,0046,4749,63284M17.453
16/09/2020-2,68%-1,3147,5848,7447,0248,82221M15.519
15/09/20206,01%2,7748,8946,0445,8148,91338M24.758
14/09/20201,14%0,5246,1245,5145,3846,3098M9.982
11/09/2020-1,62%-0,7545,6046,1644,8246,57186M17.103
10/09/2020-1,49%-0,7046,3547,0046,2047,21220M18.993
09/09/20200,58%0,2747,0546,9246,5347,69150M15.917
08/09/2020-1,60%-0,7646,7847,3446,4447,91199M17.351
04/09/2020-0,96%-0,4647,5447,6247,0148,45324M21.023
03/09/2020-2,06%-1,0148,0048,4147,0049,30393M32.344
02/09/2020-4,13%-2,1149,0151,0048,7551,81320M25.411
01/09/20201,83%0,9251,1250,1049,6851,46175M15.867
31/08/2020-1,55%-0,7950,2050,5550,1350,79263M12.851
28/08/2020-0,84%-0,4350,9951,5050,2651,50224M21.086
27/08/2020-0,66%-0,3451,4251,6050,5251,74161M12.119
26/08/20201,29%0,6651,7650,6949,8251,98427M33.522
25/08/2020-2,01%-1,0551,1052,1850,5552,34271M21.814
24/08/20200,00%0,0052,1552,2051,2152,38283M26.051
21/08/2020-0,19%-0,1052,1551,9350,9152,40333M25.191
20/08/20203,20%1,6252,2551,5051,2453,58516M35.448
19/08/2020-2,63%-1,3750,6352,2950,6353,75406M31.584
18/08/20202,00%1,0252,0050,9850,6052,41278M23.732
17/08/20200,97%0,4950,9850,0050,0051,85409M27.623
14/08/20205,92%2,8250,4948,7748,2352,20977M57.943
13/08/20200,93%0,4447,6747,0846,8348,59403M29.416
12/08/20200,70%0,3347,2347,2946,1147,52308M25.600
11/08/2020-0,97%-0,4646,9047,3046,5647,79241M21.822
10/08/20202,56%1,1847,3646,0046,0047,50188M15.833
07/08/2020-0,30%-0,1446,1845,8145,8147,44315M26.279
06/08/20202,30%1,0446,3246,2545,6046,99290M20.772
05/08/20207,60%3,2045,2842,5042,3545,96525M41.880
04/08/2020-2,34%-1,0142,0843,4041,4243,41219M21.054
03/08/20202,60%1,0943,0942,4041,8243,69278M23.075
31/07/2020-0,52%-0,2242,0042,4041,5142,65193M18.472
30/07/20201,76%0,7342,2241,3341,3242,96196M15.427
29/07/2020-1,21%-0,5141,4942,0140,9842,01184M15.669
28/07/20200,79%0,3342,0041,6040,9042,12123M10.903
27/07/2020-1,49%-0,6341,6741,7040,9142,14193M16.471
24/07/20203,83%1,5642,3040,5240,1943,07503M35.715
23/07/20203,14%1,2440,7439,7239,3641,20306M21.799
22/07/2020-2,47%-1,0039,5040,2538,9240,80383M20.783
21/07/20200,65%0,2640,5040,2039,9040,60319M24.216
20/07/20200,98%0,3940,2439,5539,3540,37241M18.918
17/07/20202,89%1,1239,8538,7538,3539,90287M32.125
16/07/2020-0,31%-0,1238,7338,6238,0539,09281M19.960
15/07/20205,97%2,1938,8537,0136,7139,24576M50.586
14/07/20201,66%0,6036,6636,1035,7137,02251M23.182
13/07/2020-1,69%-0,6236,0636,7636,0037,02197M17.268
10/07/20200,58%0,2136,6836,4736,2736,89177M17.405
09/07/20200,89%0,3236,4736,1735,9136,80192M15.557
08/07/2020-0,11%-0,0436,1536,1536,1536,73241M23.610
07/07/2020-1,92%-0,7136,1936,0235,9037,26353M28.783
06/07/2020-0,99%-0,3736,9037,2736,7537,27182M18.010
03/07/20201,22%0,4537,2736,8736,4237,27142M12.316
02/07/2020-0,86%-0,3236,8237,2036,6837,48289M22.494
01/07/20200,95%0,3537,1436,7936,1437,25277M27.252
30/06/2020-2,49%-0,9436,7937,6936,4537,94360M30.633
29/06/2020-0,40%-0,1537,7337,8237,3038,16151M15.884
26/06/2020-0,53%-0,2037,8838,3537,5138,76220M20.890
25/06/2020-1,35%-0,5238,0838,6237,9038,80172M21.087
24/06/20201,47%0,5638,6038,2037,8738,80183M15.729
23/06/2020-2,44%-0,9538,0438,4937,8239,20212M18.227
22/06/2020-1,29%-0,5138,9939,6138,5339,78208M17.265
19/06/2020-0,13%-0,0539,5039,5538,9040,15697M28.338
18/06/20201,67%0,6539,5539,2038,6539,79319M22.044
17/06/20202,10%0,8038,9038,4038,0738,90180M15.442
16/06/2020-1,01%-0,3938,1038,1537,9239,09284M28.245
15/06/20204,00%1,4838,4936,6236,4138,87525M44.656
12/06/2020-2,94%-1,1237,0137,9136,2038,65416M45.080
10/06/2020-0,10%-0,0438,1338,3737,9138,94304M26.887
09/06/20200,03%0,0138,1738,9237,9439,20356M31.100
08/06/2020-0,37%-0,1438,1638,1537,5738,95353M30.803
05/06/2020-3,89%-1,5538,3039,2438,1739,37501M38.488
04/06/20204,51%1,7239,8538,2037,8940,00473M34.910
03/06/2020-0,75%-0,2938,1338,3637,4138,45359M41.288
02/06/2020-0,08%-0,0338,4238,0137,9038,69306M29.310
01/06/20201,56%0,5938,4538,3137,5039,00316M26.966
29/05/2020-1,30%-0,5037,8638,6236,5739,06565M40.637
28/05/2020-0,13%-0,0538,3639,3538,0939,37356M37.520
27/05/20201,40%0,5338,4138,1437,3939,02395M34.731
26/05/20200,48%0,1837,8837,6337,0238,49434M34.755
25/05/2020-2,36%-0,9137,7038,9937,5039,20327M25.476
22/05/20200,34%0,1338,6138,7638,0039,87335M28.451
21/05/2020-4,40%-1,7738,4840,2438,3040,41496M43.095
20/05/2020-3,62%-1,5140,2542,1939,8042,45431M36.735
19/05/20201,41%0,5841,7640,7540,3842,59564M47.375
18/05/2020-8,55%-3,8541,1844,8041,1845,22766M55.118
15/05/2020-5,28%-2,5145,0346,4044,0348,84880M56.903
14/05/2020-6,03%-3,0547,5451,0046,5551,15581M43.655
13/05/20204,20%2,0450,5949,0848,6751,20587M42.638
12/05/20202,00%0,9548,5548,2046,6149,48392M37.277
11/05/20200,53%0,2547,6047,0047,0049,70554M45.518
08/05/20205,20%2,3447,3546,9945,4648,20471M35.090
07/05/20207,50%3,1445,0143,5243,0047,801.051M70.491
06/05/20200,65%0,2741,8741,7840,6242,49273M23.299
05/05/20202,72%1,1041,6040,6239,6341,90336M23.341
04/05/20202,77%1,0940,5038,7338,3940,50264M23.935
30/04/20201,78%0,6939,4139,1038,8440,19300M21.484
29/04/20200,18%0,0738,7238,9038,3539,35254M24.560
28/04/2020-3,62%-1,4538,6540,6738,2540,67327M30.105
27/04/20202,48%0,9740,1039,5039,1640,74305M27.307
24/04/20207,03%2,5739,1336,8035,6439,34701M58.138
23/04/20203,83%1,3536,5635,2534,8137,21320M28.833
22/04/20200,83%0,2935,2135,4034,9036,20246M21.621
20/04/2020-2,57%-0,9234,9235,3234,7035,79210M19.927
17/04/2020-0,94%-0,3435,8436,7435,3437,00159M17.754
16/04/2020-2,82%-1,0536,1837,5035,5037,73251M24.983
15/04/2020-2,03%-0,7737,2337,6036,3538,71295M23.423
14/04/20204,48%1,6338,0036,7336,4838,38173M16.717
13/04/20202,74%0,9736,3735,4034,8137,00223M24.097
09/04/2020-6,74%-2,5635,4038,1435,2038,44383M37.964
08/04/20202,07%0,7737,9637,3535,2538,25323M32.346
07/04/2020-7,07%-2,8337,1940,9136,8241,40465M43.908
06/04/20200,55%0,2240,0240,6339,3041,37378M27.930
03/04/2020-0,25%-0,1039,8040,4037,2540,84568M40.119
02/04/20206,74%2,5239,9038,5037,2840,43568M36.662
01/04/20204,44%1,5937,3834,5033,9737,40393M37.936
31/03/20205,30%1,8035,7934,9234,0237,39357M30.559
30/03/20203,41%1,1233,9934,0233,5335,99361M33.601
27/03/202017,18%4,8232,8727,0026,8734,66490M43.454
26/03/2020-4,43%-1,3028,0529,8927,5130,15284M39.113
25/03/20201,56%0,4529,3528,6228,5031,25188M23.069
24/03/20200,35%0,1028,9030,0528,3830,46232M25.474
23/03/20205,15%1,4128,8027,9325,2429,29342M42.983
20/03/20200,22%0,0627,3928,2025,3929,00330M45.956
19/03/202011,01%2,7127,3323,8022,6827,60353M39.197
18/03/2020-12,07%-3,3824,6227,3023,2629,00237M33.731
17/03/2020--28,0028,7027,4631,15392M43.987


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito