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
25/01/2022	-2,59%	-1,51	56,71	57,85	55,85	58,08	556M	41.271
24/01/2022	-2,30%	-1,37	58,22	59,45	57,65	59,60	288M	26.498
21/01/2022	-1,19%	-0,72	59,59	60,29	59,41	60,75	371M	26.440
20/01/2022	-2,49%	-1,54	60,31	62,09	60,01	62,47	539M	34.813
19/01/2022	-1,59%	-1,00	61,85	62,55	61,51	62,96	481M	21.096
18/01/2022	1,32%	0,82	62,85	62,28	61,48	62,85	314M	25.301
17/01/2022	-1,18%	-0,74	62,03	62,37	61,82	62,50	142M	12.632
14/01/2022	0,38%	0,24	62,77	62,31	62,15	63,42	309M	24.040
13/01/2022	1,48%	0,91	62,53	61,89	61,51	62,69	378M	22.479
12/01/2022	3,51%	2,09	61,62	59,53	59,17	61,88	686M	41.098
11/01/2022	0,59%	0,35	59,53	59,18	57,90	60,44	429M	30.301

10/01/2022	-0,24%	-0,14	59,18	59,39	58,20	61,29	350M	28.214
07/01/2022	-0,67%	-0,40	59,32	59,81	58,83	59,89	223M	16.723
06/01/2022	-0,80%	-0,48	59,72	60,32	59,45	60,75	254M	18.418
05/01/2022	-1,13%	-0,69	60,20	61,00	59,85	61,37	349M	29.629
04/01/2022	2,18%	1,30	60,89	60,00	59,34	61,14	321M	22.755
03/01/2022	-0,87%	-0,52	59,59	60,34	59,01	60,73	316M	21.163
30/12/2021	1,81%	1,07	60,11	59,75	59,03	60,40	274M	20.633
29/12/2021	-1,04%	-0,62	59,04	59,78	58,94	59,89	156M	11.611
28/12/2021	-1,13%	-0,68	59,66	60,58	59,42	60,58	107M	7.155
27/12/2021	0,25%	0,15	60,34	60,39	59,92	60,98	164M	10.754
23/12/2021	0,94%	0,56	60,19	59,60	59,60	61,27	193M	12.135
22/12/2021	-0,60%	-0,36	59,63	60,10	58,71	60,10	185M	14.902
21/12/2021	0,17%	0,10	59,99	59,89	59,64	60,51	212M	14.491
20/12/2021	-2,63%	-1,62	59,89	60,92	59,52	61,35	357M	19.250
17/12/2021	1,99%	1,20	61,51	60,86	60,32	61,95	745M	38.828
16/12/2021	2,64%	1,55	60,31	58,98	58,50	60,43	402M	23.003
15/12/2021	1,57%	0,91	58,76	58,20	57,80	59,10	302M	19.977
14/12/2021	0,23%	0,13	57,85	58,31	57,58	59,46	313M	18.309
13/12/2021	-1,33%	-0,78	57,72	58,62	57,69	59,10	286M	16.069
10/12/2021	1,02%	0,59	58,50	58,24	57,80	59,28	250M	18.351
09/12/2021	-1,26%	-0,74	57,91	58,19	57,09	58,48	299M	16.856
08/12/2021	0,57%	0,33	58,65	58,73	58,02	59,15	254M	19.107
07/12/2021	0,78%	0,45	58,32	58,59	57,57	58,68	350M	22.795
06/12/2021	1,35%	0,77	57,87	57,26	57,16	59,18	368M	24.253
03/12/2021	-1,55%	-0,90	57,10	58,00	56,11	59,43	513M	33.966
02/12/2021	-0,09%	-0,05	58,00	59,10	55,56	59,19	590M	41.753
01/12/2021	3,37%	1,89	58,05	56,89	56,30	59,49	635M	43.950
30/11/2021	0,88%	0,49	56,16	55,84	54,50	57,47	630M	33.053
29/11/2021	1,57%	0,86	55,67	55,40	54,68	57,00	429M	27.815
26/11/2021	0,15%	0,08	54,81	54,50	54,24	56,26	458M	30.656
25/11/2021	0,39%	0,21	54,73	54,72	53,95	55,50	326M	21.556
24/11/2021	2,56%	1,36	54,52	53,03	52,79	54,95	283M	25.897
23/11/2021	1,33%	0,70	53,16	52,64	52,18	53,69	358M	26.778
22/11/2021	-2,09%	-1,12	52,46	53,58	52,08	53,70	181M	14.176
19/11/2021	2,66%	1,39	53,58	52,59	52,28	55,00	484M	30.473
18/11/2021	-0,42%	-0,22	52,19	52,89	51,90	52,95	363M	20.446
17/11/2021	-1,43%	-0,76	52,41	53,33	52,03	53,68	366M	25.631
16/11/2021	3,50%	1,80	53,17	51,84	51,53	53,36	441M	35.095
12/11/2021	1,34%	0,68	51,37	50,20	50,20	52,54	311M	23.356
11/11/2021	3,98%	1,94	50,69	49,68	49,08	51,46	388M	27.708
10/11/2021	-0,51%	-0,25	48,75	48,99	48,05	49,40	273M	22.022
09/11/2021	-1,25%	-0,62	49,00	49,64	48,54	50,10	263M	21.009
08/11/2021	0,55%	0,27	49,62	49,00	48,86	50,61	262M	18.297
05/11/2021	0,10%	0,05	49,35	48,80	48,33	50,13	247M	21.512
04/11/2021	-0,94%	-0,47	49,30	49,77	48,65	50,42	266M	19.865
03/11/2021	1,76%	0,86	49,77	49,19	48,92	49,99	337M	24.141
01/11/2021	-0,65%	-0,32	48,91	49,77	47,90	49,77	310M	23.561
29/10/2021	0,65%	0,32	49,23	48,82	48,82	50,90	906M	36.613
28/10/2021	1,10%	0,53	48,91	49,10	48,40	49,45	230M	17.013
27/10/2021	-4,10%	-2,07	48,38	50,98	47,96	50,98	682M	41.111
26/10/2021	-1,98%	-1,02	50,45	51,17	50,31	52,05	558M	31.632
25/10/2021	-2,52%	-1,33	51,47	52,98	50,82	52,98	393M	29.280
22/10/2021	7,32%	3,60	52,80	49,80	49,72	54,00	1.474M	78.017
21/10/2021	1,65%	0,80	49,20	47,89	47,13	49,44	766M	39.805
20/10/2021	-0,68%	-0,33	48,40	48,69	48,00	49,42	223M	14.639
19/10/2021	-2,15%	-1,07	48,73	49,11	48,14	50,33	390M	29.294
18/10/2021	-2,18%	-1,11	49,80	50,20	49,45	50,58	282M	18.233
15/10/2021	2,11%	1,05	50,91	50,46	50,04	52,49	583M	28.442
14/10/2021	-2,22%	-1,13	49,86	51,19	49,27	51,33	371M	27.297
13/10/2021	1,57%	0,79	50,99	50,99	50,20	51,88	356M	26.127
11/10/2021	1,80%	0,89	50,20	49,40	48,82	51,08	325M	23.527
08/10/2021	-0,24%	-0,12	49,31	49,80	49,20	50,12	353M	25.371
07/10/2021	-0,52%	-0,26	49,43	49,76	48,69	50,20	690M	27.643
06/10/2021	-1,31%	-0,66	49,69	50,05	49,60	50,64	453M	28.247
05/10/2021	-1,89%	-0,97	50,35	51,37	50,22	51,63	370M	24.918
04/10/2021	-2,19%	-1,15	51,32	52,33	51,15	52,35	309M	22.669
01/10/2021	-3,76%	-2,05	52,47	53,67	52,10	53,68	452M	32.404
30/09/2021	0,96%	0,52	54,52	53,65	53,64	55,84	362M	25.036
29/09/2021	0,84%	0,45	54,00	54,19	53,45	54,63	239M	18.582
28/09/2021	-2,62%	-1,44	53,55	55,17	53,19	55,17	948M	25.254
27/09/2021	-0,92%	-0,51	54,99	55,37	54,42	55,60	189M	16.702
24/09/2021	-0,59%	-0,33	55,50	54,96	54,96	56,33	379M	20.152
23/09/2021	3,70%	1,99	55,83	54,01	53,47	56,19	470M	25.931
22/09/2021	3,64%	1,89	53,84	53,63	52,83	54,70	536M	32.218
21/09/2021	1,15%	0,59	51,95	52,09	50,53	52,42	419M	25.911
20/09/2021	-2,38%	-1,25	51,36	51,00	50,31	51,88	527M	37.447
17/09/2021	-3,96%	-2,17	52,61	54,99	52,50	55,00	1.000M	58.236
16/09/2021	-5,75%	-3,34	54,78	58,19	54,70	58,19	718M	41.712
15/09/2021	-3,21%	-1,93	58,12	59,54	57,63	59,79	685M	37.179
14/09/2021	0,22%	0,13	60,05	60,02	59,47	61,06	313M	18.557
13/09/2021	-1,22%	-0,74	59,92	60,78	59,21	60,95	373M	20.024
10/09/2021	-2,55%	-1,59	60,66	62,87	60,27	62,87	519M	28.453
09/09/2021	-0,54%	-0,34	62,25	62,76	62,25	63,93	647M	39.430
08/09/2021	1,81%	1,11	62,59	61,55	61,03	63,20	705M	43.073
06/09/2021	-0,37%	-0,23	61,48	62,27	60,80	62,27	139M	8.805
03/09/2021	1,60%	0,97	61,71	60,90	60,42	62,30	475M	22.549
02/09/2021	-0,75%	-0,46	60,74	61,49	60,34	62,61	471M	31.033
01/09/2021	0,33%	0,20	61,20	61,30	60,20	61,91	291M	19.808
31/08/2021	-0,85%	-0,52	61,00	61,37	60,34	61,67	395M	22.691
30/08/2021	-0,61%	-0,38	61,52	61,60	61,15	61,96	241M	16.904
27/08/2021	0,34%	0,21	61,90	61,37	60,46	62,34	368M	27.826
26/08/2021	-0,92%	-0,57	61,69	62,07	61,41	62,91	482M	31.719
25/08/2021	5,44%	3,21	62,26	58,82	58,58	62,40	728M	35.581
24/08/2021	2,73%	1,57	59,05	58,00	57,90	59,40	448M	22.382
23/08/2021	1,11%	0,63	57,48	56,04	56,04	58,23	419M	26.791
20/08/2021	2,10%	1,17	56,85	56,10	55,50	57,22	727M	37.455
19/08/2021	-0,80%	-0,45	55,68	56,50	54,50	56,55	521M	33.684
18/08/2021	-2,04%	-1,17	56,13	57,29	56,10	57,84	450M	32.546
17/08/2021	-0,71%	-0,41	57,30	57,47	56,73	58,65	412M	29.848
16/08/2021	1,58%	0,90	57,71	56,70	56,44	58,05	489M	34.818
13/08/2021	1,97%	1,10	56,81	55,50	55,22	57,78	403M	28.177
12/08/2021	-1,40%	-0,79	55,71	56,66	55,00	57,08	561M	27.278
11/08/2021	-0,58%	-0,33	56,50	56,85	55,85	57,08	348M	24.134
10/08/2021	0,82%	0,46	56,83	56,14	56,00	57,56	351M	21.619
09/08/2021	3,81%	2,07	56,37	54,86	54,50	56,82	482M	27.052
06/08/2021	-0,49%	-0,27	54,30	54,35	54,07	55,25	182M	12.442
05/08/2021	-0,96%	-0,53	54,57	55,25	53,83	55,25	326M	23.561
04/08/2021	0,27%	0,15	55,10	54,61	54,61	56,46	363M	22.670
03/08/2021	0,79%	0,43	54,95	54,30	53,90	55,13	352M	23.699
02/08/2021	0,83%	0,45	54,52	54,54	54,11	55,59	387M	26.041
30/07/2021	-3,01%	-1,68	54,07	55,60	54,02	55,82	439M	27.845
29/07/2021	0,05%	0,03	55,75	55,78	55,43	56,05	206M	11.285
28/07/2021	-0,66%	-0,37	55,72	56,33	55,32	56,58	252M	16.623
27/07/2021	-0,97%	-0,55	56,09	56,30	55,11	56,55	308M	17.429
26/07/2021	0,50%	0,28	56,64	56,44	56,06	57,08	186M	12.108
23/07/2021	-1,12%	-0,64	56,36	56,55	55,83	56,89	260M	14.937
22/07/2021	0,51%	0,29	57,00	56,67	56,67	57,45	195M	11.284
21/07/2021	0,19%	0,11	56,71	57,12	56,42	57,22	212M	15.133
20/07/2021	1,32%	0,74	56,60	56,27	55,67	57,25	259M	17.586
19/07/2021	-0,87%	-0,49	55,86	56,16	55,11	56,19	493M	31.361
16/07/2021	-1,73%	-0,99	56,35	57,39	56,06	58,28	572M	35.143
15/07/2021	-2,45%	-1,44	57,34	58,88	56,92	59,04	376M	20.676
14/07/2021	-	-	58,78	59,77	58,08	60,18	394M	28.181

Date,Open,High,Low,Close,Volume
25-Jan-22,57.85,58.08,55.85,56.71,555699492
24-Jan-22,59.45,59.60,57.65,58.22,287909300
21-Jan-22,60.29,60.75,59.41,59.59,370982609
20-Jan-22,62.09,62.47,60.01,60.31,539390793
19-Jan-22,62.55,62.96,61.51,61.85,480802528
18-Jan-22,62.28,62.85,61.48,62.85,313860440
17-Jan-22,62.37,62.50,61.82,62.03,142388191
14-Jan-22,62.31,63.42,62.15,62.77,308718350
13-Jan-22,61.89,62.69,61.51,62.53,378352635
12-Jan-22,59.53,61.88,59.17,61.62,686254187
11-Jan-22,59.18,60.44,57.90,59.53,429059709
10-Jan-22,59.39,61.29,58.20,59.18,350124851
07-Jan-22,59.81,59.89,58.83,59.32,223257504
06-Jan-22,60.32,60.75,59.45,59.72,253592861
05-Jan-22,61.00,61.37,59.85,60.20,349299842
04-Jan-22,60.00,61.14,59.34,60.89,321113353
03-Jan-22,60.34,60.73,59.01,59.59,315770139
30-Dec-21,59.75,60.40,59.03,60.11,274104648
29-Dec-21,59.78,59.89,58.94,59.04,155682488
28-Dec-21,60.58,60.58,59.42,59.66,106591942
27-Dec-21,60.39,60.98,59.92,60.34,163955790
23-Dec-21,59.60,61.27,59.60,60.19,193009392
22-Dec-21,60.10,60.10,58.71,59.63,184717359
21-Dec-21,59.89,60.51,59.64,59.99,211838956
20-Dec-21,60.92,61.35,59.52,59.89,356814338
17-Dec-21,60.86,61.95,60.32,61.51,744642553
16-Dec-21,58.98,60.43,58.50,60.31,402110923
15-Dec-21,58.20,59.10,57.80,58.76,301539484
14-Dec-21,58.31,59.46,57.58,57.85,312956993
13-Dec-21,58.62,59.10,57.69,57.72,286381428
10-Dec-21,58.24,59.28,57.80,58.50,249619685
09-Dec-21,58.19,58.48,57.09,57.91,298670975
08-Dec-21,58.73,59.15,58.02,58.65,254349676
07-Dec-21,58.59,58.68,57.57,58.32,350317720
06-Dec-21,57.26,59.18,57.16,57.87,367808365
03-Dec-21,58.00,59.43,56.11,57.10,513286494
02-Dec-21,59.10,59.19,55.56,58.00,589725304
01-Dec-21,56.89,59.49,56.30,58.05,635323158
30-Nov-21,55.84,57.47,54.50,56.16,630036369
29-Nov-21,55.40,57.00,54.68,55.67,428646603
26-Nov-21,54.50,56.26,54.24,54.81,458409596
25-Nov-21,54.72,55.50,53.95,54.73,326001975
24-Nov-21,53.03,54.95,52.79,54.52,283116361
23-Nov-21,52.64,53.69,52.18,53.16,358227698
22-Nov-21,53.58,53.70,52.08,52.46,180869300
19-Nov-21,52.59,55.00,52.28,53.58,483596987
18-Nov-21,52.89,52.95,51.90,52.19,363294801
17-Nov-21,53.33,53.68,52.03,52.41,365668055
16-Nov-21,51.84,53.36,51.53,53.17,440513389
12-Nov-21,50.20,52.54,50.20,51.37,311437075
11-Nov-21,49.68,51.46,49.08,50.69,388203415
10-Nov-21,48.99,49.40,48.05,48.75,272762368
09-Nov-21,49.64,50.10,48.54,49.00,263150860
08-Nov-21,49.00,50.61,48.86,49.62,261875582
05-Nov-21,48.80,50.13,48.33,49.35,246919497
04-Nov-21,49.77,50.42,48.65,49.30,265934454
03-Nov-21,49.19,49.99,48.92,49.77,336684384
01-Nov-21,49.77,49.77,47.90,48.91,309827825
29-Oct-21,48.82,50.90,48.82,49.23,905929364
28-Oct-21,49.10,49.45,48.40,48.91,229990416
27-Oct-21,50.98,50.98,47.96,48.38,681550554
26-Oct-21,51.17,52.05,50.31,50.45,557986508
25-Oct-21,52.98,52.98,50.82,51.47,392555990
22-Oct-21,49.80,54.00,49.72,52.80,1473895396
21-Oct-21,47.89,49.44,47.13,49.20,765684446
20-Oct-21,48.69,49.42,48.00,48.40,223308918
19-Oct-21,49.11,50.33,48.14,48.73,389600396
18-Oct-21,50.20,50.58,49.45,49.80,282116563
15-Oct-21,50.46,52.49,50.04,50.91,582559486
14-Oct-21,51.19,51.33,49.27,49.86,371433785
13-Oct-21,50.99,51.88,50.20,50.99,355804855
11-Oct-21,49.40,51.08,48.82,50.20,325487390
08-Oct-21,49.80,50.12,49.20,49.31,352731985
07-Oct-21,49.76,50.20,48.69,49.43,689941183
06-Oct-21,50.05,50.64,49.60,49.69,452814619
05-Oct-21,51.37,51.63,50.22,50.35,369813801
04-Oct-21,52.33,52.35,51.15,51.32,308739807
01-Oct-21,53.67,53.68,52.10,52.47,451655669
30-Sep-21,53.65,55.84,53.64,54.52,362362576
29-Sep-21,54.19,54.63,53.45,54.00,239167779
28-Sep-21,55.17,55.17,53.19,53.55,947537369
27-Sep-21,55.37,55.60,54.42,54.99,188518030
24-Sep-21,54.96,56.33,54.96,55.50,378732587
23-Sep-21,54.01,56.19,53.47,55.83,470147084
22-Sep-21,53.63,54.70,52.83,53.84,536179756
21-Sep-21,52.09,52.42,50.53,51.95,419288108
20-Sep-21,51.00,51.88,50.31,51.36,527373213
17-Sep-21,54.99,55.00,52.50,52.61,999734373
16-Sep-21,58.19,58.19,54.70,54.78,717700027
15-Sep-21,59.54,59.79,57.63,58.12,684790802
14-Sep-21,60.02,61.06,59.47,60.05,313175374
13-Sep-21,60.78,60.95,59.21,59.92,373050175
10-Sep-21,62.87,62.87,60.27,60.66,519026476
09-Sep-21,62.76,63.93,62.25,62.25,647287280
08-Sep-21,61.55,63.20,61.03,62.59,704818980
06-Sep-21,62.27,62.27,60.80,61.48,138743849
03-Sep-21,60.90,62.30,60.42,61.71,474565960
02-Sep-21,61.49,62.61,60.34,60.74,470878340
01-Sep-21,61.30,61.91,60.20,61.20,291233792
31-Aug-21,61.37,61.67,60.34,61.00,395335120
30-Aug-21,61.60,61.96,61.15,61.52,240750362
27-Aug-21,61.37,62.34,60.46,61.90,367712866
26-Aug-21,62.07,62.91,61.41,61.69,481544037
25-Aug-21,58.82,62.40,58.58,62.26,727806822
24-Aug-21,58.00,59.40,57.90,59.05,448381626
23-Aug-21,56.04,58.23,56.04,57.48,418578935
20-Aug-21,56.10,57.22,55.50,56.85,727049687
19-Aug-21,56.50,56.55,54.50,55.68,521104768
18-Aug-21,57.29,57.84,56.10,56.13,449984320
17-Aug-21,57.47,58.65,56.73,57.30,411561335
16-Aug-21,56.70,58.05,56.44,57.71,488855333
13-Aug-21,55.50,57.78,55.22,56.81,403280029
12-Aug-21,56.66,57.08,55.00,55.71,561409298
11-Aug-21,56.85,57.08,55.85,56.50,347826331
10-Aug-21,56.14,57.56,56.00,56.83,351197694
09-Aug-21,54.86,56.82,54.50,56.37,481769893
06-Aug-21,54.35,55.25,54.07,54.30,181520266
05-Aug-21,55.25,55.25,53.83,54.57,326218792
04-Aug-21,54.61,56.46,54.61,55.10,362508895
03-Aug-21,54.30,55.13,53.90,54.95,352309353
02-Aug-21,54.54,55.59,54.11,54.52,387265241
30-Jul-21,55.60,55.82,54.02,54.07,439436012
29-Jul-21,55.78,56.05,55.43,55.75,205584288
28-Jul-21,56.33,56.58,55.32,55.72,252204952
27-Jul-21,56.30,56.55,55.11,56.09,307726156
26-Jul-21,56.44,57.08,56.06,56.64,185850336
23-Jul-21,56.55,56.89,55.83,56.36,260323666
22-Jul-21,56.67,57.45,56.67,57.00,195419943
21-Jul-21,57.12,57.22,56.42,56.71,211973436
20-Jul-21,56.27,57.25,55.67,56.60,259444535
19-Jul-21,56.16,56.19,55.11,55.86,492653668
16-Jul-21,57.39,58.28,56.06,56.35,571776882
15-Jul-21,58.88,59.04,56.92,57.34,375867781
14-Jul-21,59.77,60.18,58.08,58.78,394015752

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SUZB3

cotações, gráficos e mais...