Cotação atual, histórico e gráfico do papel: SUZB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | 1,23% | 0,40 | 32,90 | 32,66 | 32,35 | 33,65 | 287M | 20.243 |
| 14/06/2019 | 1,79% | 0,57 | 32,50 | 31,96 | 31,42 | 32,50 | 239M | 25.646 |
| 13/06/2019 | 5,52% | 1,67 | 31,93 | 30,42 | 30,12 | 32,32 | 339M | 27.696 |
| 12/06/2019 | -1,91% | -0,59 | 30,26 | 30,97 | 30,25 | 30,98 | 232M | 18.017 |
| 11/06/2019 | 0,26% | 0,08 | 30,85 | 30,99 | 30,32 | 31,10 | 225M | 23.782 |
| 10/06/2019 | 1,35% | 0,41 | 30,77 | 30,50 | 30,24 | 30,90 | 135M | 13.329 |
| 07/06/2019 | 1,37% | 0,41 | 30,36 | 29,72 | 29,17 | 30,90 | 212M | 21.315 |
| 06/06/2019 | -1,64% | -0,50 | 29,95 | 30,68 | 29,70 | 30,68 | 242M | 22.882 |
| 05/06/2019 | -0,94% | -0,29 | 30,45 | 30,85 | 30,20 | 31,16 | 262M | 19.142 |
| 04/06/2019 | -1,63% | -0,51 | 30,74 | 30,94 | 30,35 | 31,32 | 399M | 35.982 |
| 03/06/2019 | -2,59% | -0,83 | 31,25 | 32,28 | 30,91 | 32,60 | 316M | 34.913 |
| 31/05/2019 | -3,66% | -1,22 | 32,08 | 33,20 | 31,85 | 33,66 | 310M | 28.654 |
| 30/05/2019 | 0,15% | 0,05 | 33,30 | 33,31 | 32,41 | 33,69 | 233M | 20.307 |
| 29/05/2019 | -3,57% | -1,23 | 33,25 | 34,41 | 33,15 | 34,80 | 293M | 23.045 |
| 28/05/2019 | 0,20% | 0,07 | 34,48 | 34,35 | 33,51 | 35,13 | 343M | 26.988 |
| 27/05/2019 | 0,94% | 0,32 | 34,41 | 34,40 | 34,15 | 35,24 | 209M | 16.036 |
| 24/05/2019 | -7,39% | -2,72 | 34,09 | 37,01 | 34,02 | 37,02 | 673M | 47.400 |
| 23/05/2019 | -1,45% | -0,54 | 36,81 | 37,25 | 36,74 | 38,06 | 177M | 18.395 |
| 22/05/2019 | 1,00% | 0,37 | 37,35 | 37,15 | 36,84 | 38,10 | 197M | 20.033 |
| 21/05/2019 | -0,78% | -0,29 | 36,98 | 37,35 | 36,78 | 37,53 | 408M | 29.095 |
| 20/05/2019 | -1,92% | -0,73 | 37,27 | 37,68 | 36,90 | 38,07 | 315M | 29.193 |
| 17/05/2019 | 6,09% | 2,18 | 38,00 | 35,60 | 35,28 | 38,10 | 463M | 32.402 |
| 16/05/2019 | -2,66% | -0,98 | 35,82 | 36,54 | 35,82 | 36,90 | 297M | 26.743 |
| 15/05/2019 | -1,74% | -0,65 | 36,80 | 37,09 | 36,37 | 37,22 | 263M | 21.005 |
| 14/05/2019 | -1,78% | -0,68 | 37,45 | 38,17 | 37,25 | 38,45 | 297M | 17.877 |
| 13/05/2019 | -5,41% | -2,18 | 38,13 | 40,35 | 37,51 | 40,41 | 346M | 31.106 |
| 10/05/2019 | -8,72% | -3,85 | 40,31 | 42,75 | 40,31 | 42,75 | 503M | 31.040 |
| 09/05/2019 | 6,98% | 2,88 | 44,16 | 41,62 | 41,51 | 44,16 | 397M | 25.824 |
| 08/05/2019 | 0,71% | 0,29 | 41,28 | 41,12 | 40,62 | 41,45 | 121M | 12.694 |
| 07/05/2019 | -0,82% | -0,34 | 40,99 | 41,25 | 40,32 | 41,43 | 146M | 13.232 |
| 06/05/2019 | -1,57% | -0,66 | 41,33 | 42,20 | 41,16 | 42,25 | 124M | 10.690 |
| 03/05/2019 | 0,12% | 0,05 | 41,99 | 41,45 | 40,95 | 41,99 | 400M | 18.983 |
| 02/05/2019 | 2,97% | 1,21 | 41,94 | 40,95 | 40,64 | 42,18 | 221M | 16.981 |
| 30/04/2019 | -4,19% | -1,78 | 40,73 | 42,50 | 40,73 | 42,51 | 250M | 17.518 |
| 29/04/2019 | -0,56% | -0,24 | 42,51 | 42,91 | 42,34 | 43,00 | 171M | 12.649 |
| 26/04/2019 | -1,36% | -0,59 | 42,75 | 43,34 | 42,29 | 43,35 | 247M | 19.610 |
| 25/04/2019 | 3,96% | 1,65 | 43,34 | 42,00 | 41,08 | 43,34 | 304M | 21.625 |
| 24/04/2019 | 1,66% | 0,68 | 41,69 | 41,21 | 40,30 | 41,70 | 247M | 19.129 |
| 23/04/2019 | 0,89% | 0,36 | 41,01 | 40,82 | 40,38 | 41,29 | 191M | 18.143 |
| 22/04/2019 | -0,93% | -0,38 | 40,65 | 40,48 | 40,25 | 41,52 | 108M | 10.403 |
| 18/04/2019 | -0,65% | -0,27 | 41,03 | 41,38 | 40,62 | 41,58 | 201M | 16.148 |
| 17/04/2019 | -0,63% | -0,26 | 41,30 | 41,89 | 40,85 | 41,89 | 470M | 26.102 |
| 16/04/2019 | -2,10% | -0,89 | 41,56 | 42,38 | 41,45 | 42,76 | 161M | 14.895 |
| 15/04/2019 | -0,09% | -0,04 | 42,45 | 42,67 | 41,84 | 43,09 | 172M | 14.911 |
| 12/04/2019 | -0,93% | -0,40 | 42,49 | 43,50 | 41,88 | 43,67 | 223M | 19.704 |
| 11/04/2019 | -0,56% | -0,24 | 42,89 | 43,30 | 42,56 | 43,90 | 144M | 15.066 |
| 10/04/2019 | -3,51% | -1,57 | 43,13 | 44,60 | 42,67 | 44,61 | 241M | 17.375 |
| 09/04/2019 | -1,52% | -0,69 | 44,70 | 45,30 | 44,12 | 45,60 | 146M | 11.970 |
| 08/04/2019 | 0,42% | 0,19 | 45,39 | 45,42 | 45,00 | 45,72 | 102M | 11.580 |
| 05/04/2019 | -0,53% | -0,24 | 45,20 | 45,66 | 45,01 | 45,75 | 122M | 9.430 |
| 04/04/2019 | -3,11% | -1,46 | 45,44 | 46,50 | 45,20 | 46,50 | 233M | 18.251 |
| 03/04/2019 | -2,39% | -1,15 | 46,90 | 47,93 | 46,80 | 48,10 | 144M | 9.522 |
| 02/04/2019 | 0,38% | 0,18 | 48,05 | 48,20 | 47,37 | 48,38 | 142M | 9.601 |
| 01/04/2019 | 2,84% | 1,32 | 47,87 | 46,26 | 46,18 | 47,95 | 203M | 15.152 |
| 29/03/2019 | 0,32% | 0,15 | 46,55 | 46,01 | 45,85 | 46,56 | 198M | 11.239 |
| 28/03/2019 | -2,25% | -1,07 | 46,40 | 47,21 | 45,72 | 47,43 | 309M | 23.829 |
| 27/03/2019 | 1,87% | 0,87 | 47,47 | 47,01 | 46,50 | 47,81 | 351M | 22.565 |
| 26/03/2019 | -0,06% | -0,03 | 46,60 | 46,60 | 45,71 | 47,25 | 372M | 23.326 |
| 25/03/2019 | 1,83% | 0,84 | 46,63 | 45,96 | 45,35 | 46,87 | 262M | 19.526 |
| 22/03/2019 | 1,19% | 0,54 | 45,79 | 46,00 | 45,25 | 46,65 | 410M | 27.203 |
| 21/03/2019 | 3,15% | 1,38 | 45,25 | 44,50 | 43,80 | 45,54 | 324M | 22.122 |
| 20/03/2019 | -3,33% | -1,51 | 43,87 | 45,60 | 43,87 | 46,04 | 301M | 20.661 |
| 19/03/2019 | -4,54% | -2,16 | 45,38 | 47,60 | 45,38 | 47,60 | 373M | 17.583 |
| 18/03/2019 | 1,80% | 0,84 | 47,54 | 46,91 | 46,50 | 47,69 | 166M | 10.163 |
| 15/03/2019 | 1,52% | 0,70 | 46,70 | 46,29 | 45,48 | 47,36 | 321M | 9.970 |
| 14/03/2019 | -0,22% | -0,10 | 46,00 | 46,19 | 45,70 | 46,50 | 153M | 8.743 |
| 13/03/2019 | -0,26% | -0,12 | 46,10 | 46,42 | 45,90 | 46,74 | 148M | 12.237 |
| 12/03/2019 | -2,39% | -1,13 | 46,22 | 47,67 | 46,22 | 47,68 | 164M | 13.835 |
| 11/03/2019 | 0,66% | 0,31 | 47,35 | 47,15 | 47,04 | 47,80 | 118M | 9.666 |
| 08/03/2019 | -3,27% | -1,59 | 47,04 | 48,40 | 46,83 | 48,45 | 349M | 18.428 |
| 07/03/2019 | 0,91% | 0,44 | 48,63 | 48,53 | 46,95 | 48,97 | 288M | 18.527 |
| 06/03/2019 | -0,76% | -0,37 | 48,19 | 49,19 | 48,15 | 49,68 | 183M | 14.327 |
| 01/03/2019 | 1,89% | 0,90 | 48,56 | 47,88 | 47,86 | 49,35 | 223M | 17.767 |
| 28/02/2019 | -0,96% | -0,46 | 47,66 | 48,50 | 47,66 | 48,84 | 241M | 13.937 |
| 27/02/2019 | -4,33% | -2,18 | 48,12 | 50,30 | 48,02 | 50,33 | 301M | 22.115 |
| 26/02/2019 | 4,79% | 2,30 | 50,30 | 48,60 | 48,57 | 50,50 | 439M | 24.358 |
| 25/02/2019 | 1,05% | 0,50 | 48,00 | 47,35 | 47,27 | 48,62 | 196M | 12.195 |
| 22/02/2019 | -0,29% | -0,14 | 47,50 | 46,90 | 46,29 | 48,08 | 296M | 18.085 |
| 21/02/2019 | 1,49% | 0,70 | 47,64 | 47,21 | 46,86 | 47,64 | 195M | 11.911 |
| 20/02/2019 | 0,84% | 0,39 | 46,94 | 46,70 | 46,66 | 47,42 | 225M | 18.112 |
| 19/02/2019 | 1,42% | 0,65 | 46,55 | 46,01 | 45,74 | 46,59 | 158M | 10.768 |
| 18/02/2019 | 0,48% | 0,22 | 45,90 | 46,00 | 45,66 | 46,37 | 91M | 7.060 |
| 15/02/2019 | 1,40% | 0,63 | 45,68 | 44,78 | 44,77 | 46,10 | 191M | 14.031 |
| 14/02/2019 | -1,79% | -0,82 | 45,05 | 46,07 | 44,71 | 46,49 | 314M | 16.892 |
| 13/02/2019 | 1,15% | 0,52 | 45,87 | 45,68 | 44,97 | 46,66 | 264M | 23.168 |
| 12/02/2019 | -2,87% | -1,34 | 45,35 | 47,00 | 45,26 | 47,34 | 346M | 19.498 |
| 11/02/2019 | -2,65% | -1,27 | 46,69 | 48,00 | 46,37 | 48,66 | 220M | 13.301 |
| 08/02/2019 | -1,36% | -0,66 | 47,96 | 49,10 | 47,71 | 50,00 | 321M | 20.186 |
| 07/02/2019 | 1,61% | 0,77 | 48,62 | 48,24 | 47,90 | 49,44 | 247M | 18.004 |
| 06/02/2019 | 1,18% | 0,56 | 47,85 | 47,65 | 47,32 | 48,45 | 208M | 15.648 |
| 05/02/2019 | 0,60% | 0,28 | 47,29 | 47,05 | 47,05 | 48,30 | 213M | 9.624 |
| 04/02/2019 | 0,86% | 0,40 | 47,01 | 46,34 | 46,32 | 48,00 | 192M | 12.083 |
| 01/02/2019 | 1,33% | 0,61 | 46,61 | 46,22 | 45,98 | 47,13 | 243M | 15.867 |
| 31/01/2019 | -1,29% | -0,60 | 46,00 | 46,28 | 45,39 | 47,92 | 470M | 23.946 |
| 30/01/2019 | -2,94% | -1,41 | 46,60 | 48,20 | 46,44 | 49,00 | 321M | 22.927 |
| 29/01/2019 | -2,18% | -1,07 | 48,01 | 49,36 | 47,82 | 49,79 | 345M | 18.032 |
| 28/01/2019 | 2,36% | 1,13 | 49,08 | 47,40 | 46,83 | 49,44 | 404M | 22.376 |
| 24/01/2019 | 4,60% | 2,11 | 47,95 | 46,00 | 45,90 | 47,95 | 346M | 22.795 |
| 23/01/2019 | 3,06% | 1,36 | 45,84 | 44,65 | 44,58 | 46,50 | 312M | 21.809 |
| 22/01/2019 | -2,46% | -1,12 | 44,48 | 45,65 | 44,16 | 45,90 | 363M | 24.436 |
| 21/01/2019 | 2,77% | 1,23 | 45,60 | 44,40 | 42,80 | 45,68 | 228M | 16.548 |
Date,Open,High,Low,Close,Volume
17-Jun-19,32.66,33.65,32.35,32.90,286565093
14-Jun-19,31.96,32.50,31.42,32.50,239422983
13-Jun-19,30.42,32.32,30.12,31.93,338705713
12-Jun-19,30.97,30.98,30.25,30.26,231874954
11-Jun-19,30.99,31.10,30.32,30.85,224726473
10-Jun-19,30.50,30.90,30.24,30.77,134995326
07-Jun-19,29.72,30.90,29.17,30.36,211773495
06-Jun-19,30.68,30.68,29.70,29.95,242054698
05-Jun-19,30.85,31.16,30.20,30.45,261651049
04-Jun-19,30.94,31.32,30.35,30.74,398996449
03-Jun-19,32.28,32.60,30.91,31.25,316097928
31-May-19,33.20,33.66,31.85,32.08,309588073
30-May-19,33.31,33.69,32.41,33.30,233034606
29-May-19,34.41,34.80,33.15,33.25,293344890
28-May-19,34.35,35.13,33.51,34.48,343357912
27-May-19,34.40,35.24,34.15,34.41,209113137
24-May-19,37.01,37.02,34.02,34.09,673311117
23-May-19,37.25,38.06,36.74,36.81,177009960
22-May-19,37.15,38.10,36.84,37.35,197033797
21-May-19,37.35,37.53,36.78,36.98,408397010
20-May-19,37.68,38.07,36.90,37.27,315060126
17-May-19,35.60,38.10,35.28,38.00,463101172
16-May-19,36.54,36.90,35.82,35.82,296747248
15-May-19,37.09,37.22,36.37,36.80,262869115
14-May-19,38.17,38.45,37.25,37.45,297320838
13-May-19,40.35,40.41,37.51,38.13,346106153
10-May-19,42.75,42.75,40.31,40.31,503364364
09-May-19,41.62,44.16,41.51,44.16,397195924
08-May-19,41.12,41.45,40.62,41.28,121219326
07-May-19,41.25,41.43,40.32,40.99,146466648
06-May-19,42.20,42.25,41.16,41.33,123838256
03-May-19,41.45,41.99,40.95,41.99,400356701
02-May-19,40.95,42.18,40.64,41.94,220726841
30-Apr-19,42.50,42.51,40.73,40.73,249909472
29-Apr-19,42.91,43.00,42.34,42.51,171125636
26-Apr-19,43.34,43.35,42.29,42.75,247074674
25-Apr-19,42.00,43.34,41.08,43.34,304095821
24-Apr-19,41.21,41.70,40.30,41.69,247440133
23-Apr-19,40.82,41.29,40.38,41.01,191472161
22-Apr-19,40.48,41.52,40.25,40.65,107748792
18-Apr-19,41.38,41.58,40.62,41.03,201140686
17-Apr-19,41.89,41.89,40.85,41.30,470108498
16-Apr-19,42.38,42.76,41.45,41.56,160538606
15-Apr-19,42.67,43.09,41.84,42.45,171832518
12-Apr-19,43.50,43.67,41.88,42.49,223371133
11-Apr-19,43.30,43.90,42.56,42.89,144207107
10-Apr-19,44.60,44.61,42.67,43.13,241171253
09-Apr-19,45.30,45.60,44.12,44.70,145904983
08-Apr-19,45.42,45.72,45.00,45.39,102424936
05-Apr-19,45.66,45.75,45.01,45.20,121622265
04-Apr-19,46.50,46.50,45.20,45.44,233394857
03-Apr-19,47.93,48.10,46.80,46.90,144060067
02-Apr-19,48.20,48.38,47.37,48.05,142192180
01-Apr-19,46.26,47.95,46.18,47.87,202817150
29-Mar-19,46.01,46.56,45.85,46.55,197644084
28-Mar-19,47.21,47.43,45.72,46.40,308808064
27-Mar-19,47.01,47.81,46.50,47.47,350848690
26-Mar-19,46.60,47.25,45.71,46.60,371760005
25-Mar-19,45.96,46.87,45.35,46.63,262437708
22-Mar-19,46.00,46.65,45.25,45.79,410194126
21-Mar-19,44.50,45.54,43.80,45.25,323839089
20-Mar-19,45.60,46.04,43.87,43.87,301119980
19-Mar-19,47.60,47.60,45.38,45.38,373477829
18-Mar-19,46.91,47.69,46.50,47.54,165725295
15-Mar-19,46.29,47.36,45.48,46.70,321388900
14-Mar-19,46.19,46.50,45.70,46.00,153438544
13-Mar-19,46.42,46.74,45.90,46.10,147570865
12-Mar-19,47.67,47.68,46.22,46.22,164357332
11-Mar-19,47.15,47.80,47.04,47.35,118489640
08-Mar-19,48.40,48.45,46.83,47.04,348714466
07-Mar-19,48.53,48.97,46.95,48.63,287927245
06-Mar-19,49.19,49.68,48.15,48.19,182628269
01-Mar-19,47.88,49.35,47.86,48.56,223418935
28-Feb-19,48.50,48.84,47.66,47.66,240722339
27-Feb-19,50.30,50.33,48.02,48.12,300868598
26-Feb-19,48.60,50.50,48.57,50.30,438526953
25-Feb-19,47.35,48.62,47.27,48.00,195830780
22-Feb-19,46.90,48.08,46.29,47.50,296355103
21-Feb-19,47.21,47.64,46.86,47.64,194627349
20-Feb-19,46.70,47.42,46.66,46.94,225298249
19-Feb-19,46.01,46.59,45.74,46.55,158296334
18-Feb-19,46.00,46.37,45.66,45.90,90804715
15-Feb-19,44.78,46.10,44.77,45.68,191286345
14-Feb-19,46.07,46.49,44.71,45.05,314117275
13-Feb-19,45.68,46.66,44.97,45.87,263807346
12-Feb-19,47.00,47.34,45.26,45.35,345789196
11-Feb-19,48.00,48.66,46.37,46.69,219531980
08-Feb-19,49.10,50.00,47.71,47.96,321378935
07-Feb-19,48.24,49.44,47.90,48.62,246668203
06-Feb-19,47.65,48.45,47.32,47.85,208088999
05-Feb-19,47.05,48.30,47.05,47.29,212757493
04-Feb-19,46.34,48.00,46.32,47.01,191548638
01-Feb-19,46.22,47.13,45.98,46.61,242986506
31-Jan-19,46.28,47.92,45.39,46.00,469530470
30-Jan-19,48.20,49.00,46.44,46.60,320912125
29-Jan-19,49.36,49.79,47.82,48.01,345009487
28-Jan-19,47.40,49.44,46.83,49.08,403818165
24-Jan-19,46.00,47.95,45.90,47.95,346227043
23-Jan-19,44.65,46.50,44.58,45.84,312327608
22-Jan-19,45.65,45.90,44.16,44.48,363352483
21-Jan-19,44.40,45.68,42.80,45.60,227638248
18-Jan-19,43.50,44.56,42.03,44.37,227638248
17-Jan-19,44.36,44.85,42.63,42.97,227638248
16-Jan-19,42.50,44.85,42.50,44.16,227638248
15-Jan-19,39.65,42.30,39.43,42.30,227638248
14-Jan-19,38.34,39.63,38.34,39.00,227638248
11-Jan-19,39.75,39.75,38.68,38.86,227638248
10-Jan-19,38.05,39.90,37.43,38.86,227638248
09-Jan-19,36.08,38.37,36.08,38.37,227638248
08-Jan-19,36.00,36.44,35.78,36.20,227638248
07-Jan-19,37.52,37.52,35.85,35.85,227638248
04-Jan-19,37.13,37.96,36.92,37.57,227638248
03-Jan-19,38.51,38.51,35.62,36.95,227638248
02-Jan-19,37.95,39.49,37.56,38.60,227638248
28-Dec-18,37.21,38.08,36.62,38.08,227638248
27-Dec-18,38.75,38.76,37.00,37.02,227638248
26-Dec-18,38.60,39.24,38.15,38.75,227638248
21-Dec-18,36.83,38.80,36.77,38.80,227638248
20-Dec-18,37.23,37.46,36.15,36.71,227638248
19-Dec-18,37.45,38.40,36.89,36.89,227638248
18-Dec-18,36.22,37.79,36.14,37.45,227638248
17-Dec-18,37.12,37.35,36.22,36.22,227638248
14-Dec-18,37.29,38.05,36.89,37.10,227638248
13-Dec-18,36.38,37.60,36.20,37.57,227638248
12-Dec-18,36.05,36.70,35.87,36.29,227638248
11-Dec-18,36.16,36.70,35.70,35.83,227638248
10-Dec-18,38.15,38.67,37.04,37.25,227638248
07-Dec-18,39.45,39.45,37.80,38.15,227638248
06-Dec-18,40.00,40.11,38.32,39.24,227638248
05-Dec-18,39.77,40.40,39.28,39.79,227638248
04-Dec-18,41.20,41.77,39.15,39.65,227638248
03-Dec-18,41.50,41.81,40.66,41.60,227638248
30-Nov-18,39.48,42.00,39.47,40.89,227638248
29-Nov-18,36.76,38.93,36.57,38.93,227638248
*exoneração de responsabilidade