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
23/01/2020	-0,89%	-0,40	44,45	44,40	43,50	44,85	185M	15.658
22/01/2020	5,04%	2,15	44,85	43,00	42,89	44,85	202M	18.094
21/01/2020	-0,58%	-0,25	42,70	43,00	42,31	43,17	226M	20.927
20/01/2020	-1,90%	-0,83	42,95	43,80	42,40	43,93	225M	19.136
17/01/2020	-1,17%	-0,52	43,78	44,03	43,43	44,50	304M	23.130
16/01/2020	-1,42%	-0,64	44,30	45,10	43,81	45,25	232M	20.116
15/01/2020	1,56%	0,69	44,94	44,10	43,84	45,27	260M	24.040
14/01/2020	-1,01%	-0,45	44,25	44,75	44,20	45,05	265M	25.797
13/01/2020	3,69%	1,59	44,70	43,50	43,26	44,91	395M	21.665
10/01/2020	0,16%	0,07	43,11	43,10	42,95	43,50	195M	16.153
09/01/2020	-0,25%	-0,11	43,04	43,14	42,60	43,58	354M	29.680
08/01/2020	4,99%	2,05	43,15	41,30	41,01	43,21	412M	24.680
07/01/2020	1,28%	0,52	41,10	40,62	40,08	41,33	148M	12.009
06/01/2020	-0,17%	-0,07	40,58	40,36	40,11	41,20	175M	17.222
03/01/2020	-0,34%	-0,14	40,65	40,22	40,20	41,36	182M	13.281
02/01/2020	2,80%	1,11	40,79	40,05	39,80	40,82	161M	14.457
30/12/2019	-0,80%	-0,32	39,68	40,00	39,68	40,56	95M	8.446
27/12/2019	-1,77%	-0,72	40,00	40,72	39,64	40,95	136M	12.569
26/12/2019	1,70%	0,68	40,72	40,04	39,55	40,79	113M	9.879
23/12/2019	-0,35%	-0,14	40,04	40,25	39,47	40,56	120M	9.164
20/12/2019	1,29%	0,51	40,18	39,70	39,21	40,50	220M	10.447
19/12/2019	0,25%	0,10	39,67	39,58	39,01	39,86	152M	8.560
18/12/2019	-1,15%	-0,46	39,57	40,25	39,00	40,25	314M	28.607
17/12/2019	2,12%	0,83	40,03	39,20	39,20	40,34	240M	18.163
16/12/2019	0,82%	0,32	39,20	39,00	38,93	39,79	150M	12.772
13/12/2019	-0,72%	-0,28	38,88	39,50	38,64	39,88	151M	13.820
12/12/2019	-0,05%	-0,02	39,16	39,35	39,00	39,78	120M	12.421
11/12/2019	2,86%	1,09	39,18	37,76	37,72	39,34	216M	18.847
10/12/2019	0,82%	0,31	38,09	37,80	37,74	38,46	132M	10.006
09/12/2019	-1,10%	-0,42	37,78	38,10	37,70	38,67	119M	11.959
06/12/2019	0,53%	0,20	38,20	38,10	37,94	38,65	143M	13.248
05/12/2019	0,24%	0,09	38,00	37,90	37,64	38,70	155M	17.620
04/12/2019	-2,67%	-1,04	37,91	38,95	37,64	38,95	190M	17.606
03/12/2019	0,39%	0,15	38,95	38,55	38,26	38,95	151M	13.133
02/12/2019	0,62%	0,24	38,80	38,56	38,38	39,15	117M	9.324
29/11/2019	-0,03%	-0,01	38,56	38,40	37,91	38,84	185M	12.986
28/11/2019	-1,36%	-0,53	38,57	39,14	38,42	39,50	160M	15.271
27/11/2019	2,68%	1,02	39,10	38,20	38,05	39,42	232M	18.872
26/11/2019	0,21%	0,08	38,08	38,12	37,80	38,79	338M	20.381
25/11/2019	-0,81%	-0,31	38,00	38,62	37,87	38,62	149M	17.578
22/11/2019	0,21%	0,08	38,31	38,23	37,87	38,69	227M	19.498
21/11/2019	0,82%	0,31	38,23	37,90	37,40	38,33	141M	13.437
19/11/2019	0,26%	0,10	37,92	38,00	37,62	38,55	148M	12.563
18/11/2019	3,19%	1,17	37,82	36,91	36,35	37,92	307M	22.292
14/11/2019	-2,63%	-0,99	36,65	37,80	36,21	37,95	200M	19.510
13/11/2019	-1,57%	-0,60	37,64	38,24	37,45	38,60	255M	23.541
12/11/2019	0,00%	0,00	38,24	38,25	37,92	39,26	287M	22.584
11/11/2019	0,63%	0,24	38,24	37,90	37,30	38,41	223M	17.386
08/11/2019	-0,68%	-0,26	38,00	38,00	37,50	38,70	260M	24.134
07/11/2019	3,55%	1,31	38,26	37,05	36,92	38,89	466M	39.177
06/11/2019	-0,57%	-0,21	36,95	37,14	36,39	37,50	305M	27.816
05/11/2019	1,98%	0,72	37,16	36,50	35,70	37,58	386M	41.217
04/11/2019	4,08%	1,43	36,44	34,90	34,51	36,44	353M	25.769
01/11/2019	7,26%	2,37	35,01	33,00	33,00	35,50	763M	45.707
31/10/2019	1,05%	0,34	32,64	32,20	31,86	33,04	214M	17.511
30/10/2019	-1,28%	-0,42	32,30	32,69	32,08	32,93	111M	12.370
29/10/2019	0,12%	0,04	32,72	32,81	32,52	32,99	79M	9.658
28/10/2019	-0,06%	-0,02	32,68	32,88	32,68	33,15	86M	11.622
25/10/2019	-0,79%	-0,26	32,70	32,93	32,57	33,36	153M	16.421
24/10/2019	-4,46%	-1,54	32,96	34,24	32,96	34,26	273M	22.933
23/10/2019	-1,20%	-0,42	34,50	35,05	34,42	35,14	176M	15.885
22/10/2019	0,11%	0,04	34,92	35,16	34,76	35,71	283M	24.917
21/10/2019	3,16%	1,07	34,88	33,85	33,83	34,89	163M	14.960
18/10/2019	-0,82%	-0,28	33,81	34,00	33,63	34,45	133M	12.077
17/10/2019	-0,99%	-0,34	34,09	34,69	33,83	34,74	158M	13.345
16/10/2019	-1,94%	-0,68	34,43	35,42	34,31	35,74	193M	15.661
15/10/2019	0,83%	0,29	35,11	34,60	34,16	35,33	141M	16.224
14/10/2019	-1,19%	-0,42	34,82	34,99	34,62	35,88	206M	18.406
11/10/2019	3,80%	1,29	35,24	34,14	34,10	35,50	373M	31.822
10/10/2019	5,34%	1,72	33,95	32,11	32,06	34,09	317M	25.622
09/10/2019	1,86%	0,59	32,23	31,64	31,57	32,42	81M	10.110
08/10/2019	-1,89%	-0,61	31,64	32,28	31,60	32,46	123M	16.245
07/10/2019	-1,77%	-0,58	32,25	32,70	32,00	32,70	125M	14.428
04/10/2019	1,55%	0,50	32,83	32,33	32,04	33,09	187M	18.005
03/10/2019	-1,37%	-0,45	32,33	32,61	31,94	32,74	141M	14.117
02/10/2019	-2,59%	-0,87	32,78	33,42	32,50	33,49	126M	12.740
01/10/2019	0,00%	0,00	33,65	33,65	33,16	33,95	163M	14.365
30/09/2019	-0,30%	-0,10	33,65	33,80	33,00	33,89	172M	15.943
27/09/2019	1,23%	0,41	33,75	33,20	33,06	34,09	163M	15.184
26/09/2019	-0,18%	-0,06	33,34	33,50	32,84	33,55	226M	18.215
25/09/2019	3,05%	0,99	33,40	32,30	32,11	33,70	173M	18.462
24/09/2019	-1,76%	-0,58	32,41	32,87	32,38	33,28	142M	13.642
23/09/2019	3,42%	1,09	32,99	31,90	31,90	33,20	266M	18.799
20/09/2019	-3,30%	-1,09	31,90	32,97	31,55	32,97	578M	26.767
19/09/2019	-2,37%	-0,80	32,99	34,00	32,99	34,09	181M	15.846
18/09/2019	-0,91%	-0,31	33,79	33,83	33,21	34,13	208M	22.500
17/09/2019	-0,53%	-0,18	34,10	33,95	33,50	34,31	177M	19.823
16/09/2019	2,94%	0,98	34,28	32,55	31,96	34,28	280M	26.815
13/09/2019	2,30%	0,75	33,30	32,65	32,65	33,62	379M	34.274
12/09/2019	5,27%	1,63	32,55	31,20	31,04	32,68	268M	24.769
11/09/2019	-1,18%	-0,37	30,92	31,22	30,66	31,90	212M	22.584
10/09/2019	-1,04%	-0,33	31,29	31,90	31,15	32,63	272M	23.858
09/09/2019	6,57%	1,95	31,62	29,70	29,38	31,62	359M	31.493
06/09/2019	0,41%	0,12	29,67	29,83	29,47	30,09	118M	12.085
05/09/2019	2,78%	0,80	29,55	29,01	28,95	30,06	323M	25.183
04/09/2019	0,45%	0,13	28,75	28,99	28,50	29,14	165M	16.813
03/09/2019	-1,78%	-0,52	28,62	29,20	28,41	29,27	122M	15.137
02/09/2019	0,21%	0,06	29,14	29,05	28,87	29,38	95M	9.354
30/08/2019	0,28%	0,08	29,08	29,20	28,62	29,50	213M	17.046
29/08/2019	0,97%	0,28	29,00	28,90	28,75	29,71	192M	21.002
28/08/2019	0,70%	0,20	28,72	28,39	28,04	28,79	139M	14.941
27/08/2019	1,71%	0,48	28,52	28,00	27,92	28,70	242M	21.909
26/08/2019	0,14%	0,04	28,04	28,25	27,59	28,52	204M	26.673
23/08/2019	-4,76%	-1,40	28,00	29,26	27,55	29,37	473M	52.967
22/08/2019	-3,29%	-1,00	29,40	30,50	29,40	30,77	254M	20.574
21/08/2019	-2,41%	-0,75	30,40	31,35	30,35	31,48	275M	24.926
20/08/2019	-2,44%	-0,78	31,15	31,85	30,95	32,26	280M	24.240
19/08/2019	-0,34%	-0,11	31,93	32,00	31,66	32,28	157M	18.204
16/08/2019	0,63%	0,20	32,04	32,05	31,35	32,38	186M	21.517
15/08/2019	-0,69%	-0,22	31,84	32,00	31,13	32,44	175M	16.548
14/08/2019	-1,81%	-0,59	32,06	32,55	31,88	33,30	351M	29.782
13/08/2019	5,87%	1,81	32,65	30,75	30,75	32,70	506M	28.174
12/08/2019	1,25%	0,38	30,84	30,50	30,19	31,19	179M	17.509
09/08/2019	-2,06%	-0,64	30,46	32,21	30,16	32,59	514M	32.982
08/08/2019	2,30%	0,70	31,10	30,60	30,37	31,43	178M	17.033
07/08/2019	0,43%	0,13	30,40	30,40	29,81	30,66	150M	15.251
06/08/2019	0,40%	0,12	30,27	30,11	29,75	30,35	163M	16.520
05/08/2019	-0,20%	-0,06	30,15	30,16	29,29	30,55	198M	20.347
02/08/2019	-1,44%	-0,44	30,21	30,50	29,96	32,17	430M	32.482
01/08/2019	-0,07%	-0,02	30,65	30,67	30,15	31,25	302M	27.196
31/07/2019	-1,35%	-0,42	30,67	31,38	30,51	31,38	201M	19.678
30/07/2019	1,37%	0,42	31,09	30,85	30,40	31,50	140M	14.924
29/07/2019	-1,70%	-0,53	30,67	31,28	30,45	31,40	192M	16.791
26/07/2019	-1,64%	-0,52	31,20	31,89	30,90	31,95	238M	16.710
25/07/2019	-1,03%	-0,33	31,72	32,20	31,31	32,46	184M	16.168
24/07/2019	-0,06%	-0,02	32,05	31,95	31,85	32,55	169M	12.257
23/07/2019	-1,90%	-0,62	32,07	32,59	31,97	32,69	189M	13.475
22/07/2019	-1,18%	-0,39	32,69	32,86	32,35	33,04	161M	13.209
19/07/2019	-4,06%	-1,40	33,08	34,40	32,90	34,40	354M	23.844
18/07/2019	-0,78%	-0,27	34,48	34,65	33,90	35,16	363M	23.741
17/07/2019	3,21%	1,08	34,75	33,89	33,42	34,87	472M	31.209
16/07/2019	2,34%	0,77	33,67	32,90	32,90	34,15	448M	30.062
15/07/2019	2,81%	0,90	32,90	32,30	32,08	33,00	227M	22.586
12/07/2019	-	-	32,00	31,15	31,12	32,38	198M	17.244

Date,Open,High,Low,Close,Volume
23-Jan-20,44.40,44.85,43.50,44.45,184556834
22-Jan-20,43.00,44.85,42.89,44.85,202097929
21-Jan-20,43.00,43.17,42.31,42.70,226422380
20-Jan-20,43.80,43.93,42.40,42.95,225448399
17-Jan-20,44.03,44.50,43.43,43.78,303968352
16-Jan-20,45.10,45.25,43.81,44.30,232171703
15-Jan-20,44.10,45.27,43.84,44.94,260387724
14-Jan-20,44.75,45.05,44.20,44.25,265475769
13-Jan-20,43.50,44.91,43.26,44.70,395285863
10-Jan-20,43.10,43.50,42.95,43.11,195088421
09-Jan-20,43.14,43.58,42.60,43.04,354454933
08-Jan-20,41.30,43.21,41.01,43.15,412335975
07-Jan-20,40.62,41.33,40.08,41.10,147925113
06-Jan-20,40.36,41.20,40.11,40.58,175148439
03-Jan-20,40.22,41.36,40.20,40.65,182020675
02-Jan-20,40.05,40.82,39.80,40.79,161288487
30-Dec-19,40.00,40.56,39.68,39.68,95448564
27-Dec-19,40.72,40.95,39.64,40.00,136037959
26-Dec-19,40.04,40.79,39.55,40.72,112843857
23-Dec-19,40.25,40.56,39.47,40.04,119962208
20-Dec-19,39.70,40.50,39.21,40.18,219730680
19-Dec-19,39.58,39.86,39.01,39.67,151823802
18-Dec-19,40.25,40.25,39.00,39.57,313629517
17-Dec-19,39.20,40.34,39.20,40.03,240173452
16-Dec-19,39.00,39.79,38.93,39.20,149559884
13-Dec-19,39.50,39.88,38.64,38.88,150502292
12-Dec-19,39.35,39.78,39.00,39.16,120413913
11-Dec-19,37.76,39.34,37.72,39.18,215669723
10-Dec-19,37.80,38.46,37.74,38.09,132499912
09-Dec-19,38.10,38.67,37.70,37.78,119411150
06-Dec-19,38.10,38.65,37.94,38.20,143074227
05-Dec-19,37.90,38.70,37.64,38.00,155056642
04-Dec-19,38.95,38.95,37.64,37.91,190328269
03-Dec-19,38.55,38.95,38.26,38.95,150900641
02-Dec-19,38.56,39.15,38.38,38.80,117215465
29-Nov-19,38.40,38.84,37.91,38.56,185179887
28-Nov-19,39.14,39.50,38.42,38.57,160103845
27-Nov-19,38.20,39.42,38.05,39.10,231752920
26-Nov-19,38.12,38.79,37.80,38.08,337712270
25-Nov-19,38.62,38.62,37.87,38.00,149036991
22-Nov-19,38.23,38.69,37.87,38.31,226835148
21-Nov-19,37.90,38.33,37.40,38.23,141445514
19-Nov-19,38.00,38.55,37.62,37.92,148242881
18-Nov-19,36.91,37.92,36.35,37.82,307245053
14-Nov-19,37.80,37.95,36.21,36.65,199672903
13-Nov-19,38.24,38.60,37.45,37.64,254899405
12-Nov-19,38.25,39.26,37.92,38.24,286802994
11-Nov-19,37.90,38.41,37.30,38.24,223119481
08-Nov-19,38.00,38.70,37.50,38.00,260076862
07-Nov-19,37.05,38.89,36.92,38.26,466366006
06-Nov-19,37.14,37.50,36.39,36.95,304892773
05-Nov-19,36.50,37.58,35.70,37.16,385684704
04-Nov-19,34.90,36.44,34.51,36.44,352984575
01-Nov-19,33.00,35.50,33.00,35.01,762674112
31-Oct-19,32.20,33.04,31.86,32.64,214221678
30-Oct-19,32.69,32.93,32.08,32.30,110517461
29-Oct-19,32.81,32.99,32.52,32.72,79118107
28-Oct-19,32.88,33.15,32.68,32.68,86379711
25-Oct-19,32.93,33.36,32.57,32.70,152881749
24-Oct-19,34.24,34.26,32.96,32.96,272528375
23-Oct-19,35.05,35.14,34.42,34.50,175544899
22-Oct-19,35.16,35.71,34.76,34.92,282921116
21-Oct-19,33.85,34.89,33.83,34.88,162665007
18-Oct-19,34.00,34.45,33.63,33.81,132762853
17-Oct-19,34.69,34.74,33.83,34.09,158232795
16-Oct-19,35.42,35.74,34.31,34.43,192840112
15-Oct-19,34.60,35.33,34.16,35.11,141208256
14-Oct-19,34.99,35.88,34.62,34.82,205554037
11-Oct-19,34.14,35.50,34.10,35.24,373457431
10-Oct-19,32.11,34.09,32.06,33.95,316926521
09-Oct-19,31.64,32.42,31.57,32.23,80725189
08-Oct-19,32.28,32.46,31.60,31.64,123308803
07-Oct-19,32.70,32.70,32.00,32.25,125444048
04-Oct-19,32.33,33.09,32.04,32.83,187365014
03-Oct-19,32.61,32.74,31.94,32.33,141153046
02-Oct-19,33.42,33.49,32.50,32.78,125529306
01-Oct-19,33.65,33.95,33.16,33.65,163444371
30-Sep-19,33.80,33.89,33.00,33.65,171867725
27-Sep-19,33.20,34.09,33.06,33.75,162662340
26-Sep-19,33.50,33.55,32.84,33.34,226190529
25-Sep-19,32.30,33.70,32.11,33.40,172895402
24-Sep-19,32.87,33.28,32.38,32.41,142078318
23-Sep-19,31.90,33.20,31.90,32.99,266138134
20-Sep-19,32.97,32.97,31.55,31.90,577980297
19-Sep-19,34.00,34.09,32.99,32.99,180671735
18-Sep-19,33.83,34.13,33.21,33.79,207878933
17-Sep-19,33.95,34.31,33.50,34.10,176679782
16-Sep-19,32.55,34.28,31.96,34.28,280130095
13-Sep-19,32.65,33.62,32.65,33.30,378754790
12-Sep-19,31.20,32.68,31.04,32.55,267615948
11-Sep-19,31.22,31.90,30.66,30.92,211703803
10-Sep-19,31.90,32.63,31.15,31.29,271519435
09-Sep-19,29.70,31.62,29.38,31.62,358609689
06-Sep-19,29.83,30.09,29.47,29.67,117571380
05-Sep-19,29.01,30.06,28.95,29.55,323203922
04-Sep-19,28.99,29.14,28.50,28.75,164850658
03-Sep-19,29.20,29.27,28.41,28.62,122133969
02-Sep-19,29.05,29.38,28.87,29.14,95282648
30-Aug-19,29.20,29.50,28.62,29.08,213021170
29-Aug-19,28.90,29.71,28.75,29.00,191781161
28-Aug-19,28.39,28.79,28.04,28.72,139039973
27-Aug-19,28.00,28.70,27.92,28.52,241780719
26-Aug-19,28.25,28.52,27.59,28.04,204110736
23-Aug-19,29.26,29.37,27.55,28.00,473093691
22-Aug-19,30.50,30.77,29.40,29.40,254315477
21-Aug-19,31.35,31.48,30.35,30.40,275291331
20-Aug-19,31.85,32.26,30.95,31.15,280469478
19-Aug-19,32.00,32.28,31.66,31.93,156534675
16-Aug-19,32.05,32.38,31.35,32.04,186127876
15-Aug-19,32.00,32.44,31.13,31.84,174888593
14-Aug-19,32.55,33.30,31.88,32.06,351049033
13-Aug-19,30.75,32.70,30.75,32.65,506286750
12-Aug-19,30.50,31.19,30.19,30.84,178702143
09-Aug-19,32.21,32.59,30.16,30.46,513547604
08-Aug-19,30.60,31.43,30.37,31.10,177958633
07-Aug-19,30.40,30.66,29.81,30.40,149727870
06-Aug-19,30.11,30.35,29.75,30.27,162941866
05-Aug-19,30.16,30.55,29.29,30.15,198222231
02-Aug-19,30.50,32.17,29.96,30.21,429563988
01-Aug-19,30.67,31.25,30.15,30.65,302053656
31-Jul-19,31.38,31.38,30.51,30.67,201251327
30-Jul-19,30.85,31.50,30.40,31.09,139558585
29-Jul-19,31.28,31.40,30.45,30.67,192080752
26-Jul-19,31.89,31.95,30.90,31.20,237598552
25-Jul-19,32.20,32.46,31.31,31.72,184396565
24-Jul-19,31.95,32.55,31.85,32.05,169287966
23-Jul-19,32.59,32.69,31.97,32.07,189108315
22-Jul-19,32.86,33.04,32.35,32.69,161368533
19-Jul-19,34.40,34.40,32.90,33.08,354045974
18-Jul-19,34.65,35.16,33.90,34.48,362793583
17-Jul-19,33.89,34.87,33.42,34.75,471510875
16-Jul-19,32.90,34.15,32.90,33.67,448058942
15-Jul-19,32.30,33.00,32.08,32.90,227413178
12-Jul-19,31.15,32.38,31.12,32.00,198006793

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SUZB3