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
01/04/2020	4,44%	1,59	37,38	34,50	33,97	37,40	393M	37.936
31/03/2020	5,30%	1,80	35,79	34,92	34,02	37,39	357M	30.559
30/03/2020	3,41%	1,12	33,99	34,02	33,53	35,99	361M	33.601
27/03/2020	17,18%	4,82	32,87	27,00	26,87	34,66	490M	43.454
26/03/2020	-4,43%	-1,30	28,05	29,89	27,51	30,15	284M	39.113
25/03/2020	1,56%	0,45	29,35	28,62	28,50	31,25	188M	23.069
24/03/2020	0,35%	0,10	28,90	30,05	28,38	30,46	232M	25.474
23/03/2020	5,15%	1,41	28,80	27,93	25,24	29,29	342M	42.983
20/03/2020	0,22%	0,06	27,39	28,20	25,39	29,00	330M	45.956
19/03/2020	11,01%	2,71	27,33	23,80	22,68	27,60	353M	39.197
18/03/2020	-12,07%	-3,38	24,62	27,30	23,26	29,00	237M	33.731

17/03/2020	-1,30%	-0,37	28,00	28,70	27,46	31,15	392M	43.987
16/03/2020	-10,16%	-3,21	28,37	28,84	27,55	31,58	362M	44.023
13/03/2020	6,19%	1,84	31,58	32,20	28,63	33,27	512M	57.181
12/03/2020	-16,13%	-5,72	29,74	32,00	29,03	33,70	598M	33.976
11/03/2020	-8,75%	-3,40	35,46	38,22	33,22	38,77	374M	35.874
10/03/2020	2,40%	0,91	38,86	38,70	36,85	39,71	365M	33.996
09/03/2020	-5,20%	-2,08	37,95	39,00	37,17	39,00	329M	36.077
06/03/2020	-6,08%	-2,59	40,03	41,83	40,03	42,09	398M	20.710
05/03/2020	-2,11%	-0,92	42,62	42,76	41,95	44,28	415M	32.374
04/03/2020	9,01%	3,60	43,54	41,30	40,60	43,75	531M	36.263
03/03/2020	0,73%	0,29	39,94	39,30	39,06	41,80	289M	29.242
02/03/2020	3,96%	1,51	39,65	38,70	38,13	39,96	181M	22.010
28/02/2020	0,03%	0,01	38,14	37,81	36,69	38,14	315M	32.592
27/02/2020	-1,22%	-0,47	38,13	38,38	37,81	39,08	305M	33.764
26/02/2020	-6,81%	-2,82	38,60	39,50	38,38	40,06	340M	32.905
21/02/2020	3,06%	1,23	41,42	40,11	39,84	41,42	242M	24.208
20/02/2020	0,05%	0,02	40,19	40,14	39,70	40,95	174M	17.302
19/02/2020	0,17%	0,07	40,17	39,80	39,50	40,84	141M	13.590
18/02/2020	0,25%	0,10	40,10	40,05	39,00	40,68	176M	17.096
17/02/2020	0,48%	0,19	40,00	40,00	39,70	41,34	140M	12.727
14/02/2020	-3,61%	-1,49	39,81	41,60	39,56	41,80	331M	24.103
13/02/2020	3,25%	1,30	41,30	39,50	39,05	42,07	592M	38.612
12/02/2020	3,92%	1,51	40,00	38,54	38,50	40,42	346M	24.383
11/02/2020	4,03%	1,49	38,49	37,15	36,91	38,54	188M	18.917
10/02/2020	-1,70%	-0,64	37,00	37,69	36,40	38,12	245M	22.248
07/02/2020	-3,24%	-1,26	37,64	38,90	37,64	38,96	129M	12.881
06/02/2020	1,30%	0,50	38,90	38,92	38,22	39,22	190M	16.872
05/02/2020	-1,26%	-0,49	38,40	39,80	37,90	39,98	273M	24.769
04/02/2020	-1,54%	-0,61	38,89	39,82	38,66	40,30	199M	20.211
03/02/2020	-0,43%	-0,17	39,50	38,97	38,40	40,00	283M	27.665
31/01/2020	-2,07%	-0,84	39,67	39,99	39,44	40,45	199M	21.490
30/01/2020	-1,24%	-0,51	40,51	40,00	39,66	40,52	276M	19.269
29/01/2020	-1,51%	-0,63	41,02	42,10	40,93	42,21	173M	15.516
28/01/2020	1,76%	0,72	41,65	41,30	41,14	42,20	212M	18.759
27/01/2020	-6,70%	-2,94	40,93	42,45	40,89	42,63	348M	25.727

24/01/2020	-1,30%	-0,58	43,87	44,45	43,33	44,62	162M	16.092
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	-	-	34,10	33,95	33,50	34,31	177M	19.823

Date,Open,High,Low,Close,Volume
01-Apr-20,34.50,37.40,33.97,37.38,392568939
31-Mar-20,34.92,37.39,34.02,35.79,356578726
30-Mar-20,34.02,35.99,33.53,33.99,361381001
27-Mar-20,27.00,34.66,26.87,32.87,489752074
26-Mar-20,29.89,30.15,27.51,28.05,284178533
25-Mar-20,28.62,31.25,28.50,29.35,187665394
24-Mar-20,30.05,30.46,28.38,28.90,232456737
23-Mar-20,27.93,29.29,25.24,28.80,341588165
20-Mar-20,28.20,29.00,25.39,27.39,329577309
19-Mar-20,23.80,27.60,22.68,27.33,352980700
18-Mar-20,27.30,29.00,23.26,24.62,237320197
17-Mar-20,28.70,31.15,27.46,28.00,392389395
16-Mar-20,28.84,31.58,27.55,28.37,361793240
13-Mar-20,32.20,33.27,28.63,31.58,512061410
12-Mar-20,32.00,33.70,29.03,29.74,597643649
11-Mar-20,38.22,38.77,33.22,35.46,373596440
10-Mar-20,38.70,39.71,36.85,38.86,364591281
09-Mar-20,39.00,39.00,37.17,37.95,329180863
06-Mar-20,41.83,42.09,40.03,40.03,398404465
05-Mar-20,42.76,44.28,41.95,42.62,414503308
04-Mar-20,41.30,43.75,40.60,43.54,531050801
03-Mar-20,39.30,41.80,39.06,39.94,288620748
02-Mar-20,38.70,39.96,38.13,39.65,181301494
28-Feb-20,37.81,38.14,36.69,38.14,314754515
27-Feb-20,38.38,39.08,37.81,38.13,305237902
26-Feb-20,39.50,40.06,38.38,38.60,340227786
21-Feb-20,40.11,41.42,39.84,41.42,242125375
20-Feb-20,40.14,40.95,39.70,40.19,174364250
19-Feb-20,39.80,40.84,39.50,40.17,141186772
18-Feb-20,40.05,40.68,39.00,40.10,175706926
17-Feb-20,40.00,41.34,39.70,40.00,139962229
14-Feb-20,41.60,41.80,39.56,39.81,331033615
13-Feb-20,39.50,42.07,39.05,41.30,592453127
12-Feb-20,38.54,40.42,38.50,40.00,345502226
11-Feb-20,37.15,38.54,36.91,38.49,188327834
10-Feb-20,37.69,38.12,36.40,37.00,244806017
07-Feb-20,38.90,38.96,37.64,37.64,128684938
06-Feb-20,38.92,39.22,38.22,38.90,190115337
05-Feb-20,39.80,39.98,37.90,38.40,273440377
04-Feb-20,39.82,40.30,38.66,38.89,198647293
03-Feb-20,38.97,40.00,38.40,39.50,283315921
31-Jan-20,39.99,40.45,39.44,39.67,198774995
30-Jan-20,40.00,40.52,39.66,40.51,276477799
29-Jan-20,42.10,42.21,40.93,41.02,172809869
28-Jan-20,41.30,42.20,41.14,41.65,211730798
27-Jan-20,42.45,42.63,40.89,40.93,348169941
24-Jan-20,44.45,44.62,43.33,43.87,161666805
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SUZB3