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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/2018-2,37%-0,8836,2237,1236,2237,35145M12.550
14/12/2018-1,25%-0,4737,1037,2936,8938,05160M11.439
13/12/20183,53%1,2837,5736,3836,2037,60186M14.129
12/12/20181,28%0,4636,2936,0535,8736,70130M14.551
11/12/2018-3,81%-1,4235,8336,1635,7036,70298M25.094
10/12/2018-2,36%-0,9037,2538,1537,0438,67173M12.168
07/12/2018-2,78%-1,0938,1539,4537,8039,45366M15.920
06/12/2018-1,38%-0,5539,2440,0038,3240,11155M13.245
05/12/20180,35%0,1439,7939,7739,2840,40123M11.421
04/12/2018-4,69%-1,9539,6541,2039,1541,77306M21.217
03/12/20181,74%0,7141,6041,5040,6641,81238M21.517
30/11/20185,03%1,9640,8939,4839,4742,00505M35.650
29/11/20185,96%2,1938,9336,7636,5738,93246M16.784
28/11/2018-0,73%-0,2736,7437,1236,2437,20173M16.817
27/11/2018-2,32%-0,8837,0137,4036,5137,71136M14.365
26/11/20181,99%0,7437,8937,5136,5038,14143M13.506
23/11/2018-2,03%-0,7737,1537,9036,6837,92173M15.003
22/11/20184,90%1,7737,9236,2435,5537,92116M10.321
21/11/2018-3,34%-1,2536,1537,9036,0038,09189M17.655
19/11/2018-3,11%-1,2037,4038,9037,1939,43193M19.883
16/11/2018-1,40%-0,5538,6038,7537,7838,94198M23.372
14/11/20187,82%2,8439,1536,6036,5439,15399M39.666
13/11/20186,17%2,1136,3134,2134,0636,45244M21.743
12/11/2018-0,58%-0,2034,2034,5333,7035,24149M19.229
09/11/2018-3,02%-1,0734,4035,6034,0035,71252M18.034
08/11/2018-3,11%-1,1435,4736,7135,4736,90198M18.588
07/11/2018-2,03%-0,7636,6137,0036,3537,35130M12.588
06/11/2018-1,29%-0,4937,3738,2736,8638,94208M15.482
05/11/20182,21%0,8237,8637,2436,9138,39201M17.292
01/11/2018-2,14%-0,8137,0437,8536,7338,25173M13.380
31/10/20183,47%1,2737,8536,3535,9039,06250M21.144
30/10/2018-3,53%-1,3436,5838,0536,2238,10247M25.853
29/10/2018-4,00%-1,5837,9239,2037,0739,89293M26.735
26/10/2018-6,46%-2,7339,5042,2439,3042,24366M26.635
25/10/20180,55%0,2342,2341,7441,2342,65140M15.411
24/10/20182,46%1,0142,0041,4441,1242,00129M14.308
23/10/20180,69%0,2840,9941,3040,7441,74182M17.912
22/10/20181,04%0,4240,7140,4239,8141,00148M14.146
19/10/2018-0,12%-0,0540,2940,4539,9840,87148M16.212
18/10/20180,32%0,1340,3440,3539,3340,75244M17.344
17/10/2018-1,33%-0,5440,2141,1240,0141,27176M16.137
16/10/2018-0,61%-0,2540,7541,3840,5241,70208M15.768
15/10/2018-1,30%-0,5441,0042,1040,9642,14223M18.446
11/10/2018-0,88%-0,3741,5441,5941,3042,70154M12.466
10/10/20182,22%0,9141,9141,7541,6143,07289M18.731
09/10/2018-1,68%-0,7041,0041,7040,7141,72329M26.580
08/10/2018-0,43%-0,1841,7039,9039,4041,70519M39.855
05/10/20180,41%0,1741,8841,2841,0243,08273M20.844
04/10/2018-5,51%-2,4341,7144,9941,5245,20243M18.458
03/10/2018-4,46%-2,0644,1444,0043,0145,29440M33.719
02/10/2018-3,75%-1,8046,2046,8845,6047,27282M22.995
01/10/2018-0,17%-0,0848,0048,2747,3348,2797M10.394
28/09/20181,43%0,6848,0847,9847,5048,15194M12.715
27/09/2018-1,17%-0,5647,4048,3047,1448,64273M20.440
26/09/2018-0,08%-0,0447,9647,8147,1948,38220M13.020
25/09/20182,21%1,0448,0047,6047,3548,68263M17.191
24/09/2018-0,19%-0,0946,9647,4046,7247,92144M11.497
21/09/2018-1,73%-0,8347,0547,9046,7147,90231M12.041
20/09/2018-1,05%-0,5147,8847,7947,1848,49223M16.438
19/09/2018-1,69%-0,8348,3949,5147,8350,44279M15.958
18/09/2018-4,24%-2,1849,2251,4048,6551,49302M21.762
17/09/2018-1,15%-0,6051,4052,3451,3352,58237M17.907
14/09/20180,46%0,2452,0052,4951,2352,50270M16.933
13/09/2018-0,06%-0,0351,7651,6950,8952,19272M14.183
12/09/2018-0,69%-0,3651,7951,9049,9652,00301M15.941
11/09/2018-1,49%-0,7952,1554,1151,8154,27239M18.094
10/09/2018-2,72%-1,4852,9454,0052,5054,70221M15.866
06/09/20180,55%0,3054,4253,6552,8255,20306M19.401
05/09/20187,40%3,7354,1254,6053,1055,00439M23.494
04/09/20182,75%1,3550,3949,4349,4051,12279M16.567
03/09/20183,66%1,7349,0448,2148,1549,38153M13.587
31/08/2018-2,55%-1,2447,3148,5447,0049,35352M15.769
30/08/2018-0,04%-0,0248,5549,6047,1749,69249M19.810
29/08/2018-2,88%-1,4448,5749,9948,4049,99161M11.665
28/08/20181,58%0,7850,0149,5049,2050,80184M13.390
27/08/2018-3,26%-1,6649,2350,8049,0350,80197M17.131
24/08/20181,17%0,5950,8949,4849,1751,43236M21.348
23/08/20184,31%2,0850,3047,6547,3650,51346M23.411
22/08/20182,20%1,0448,2247,4747,1549,58297M20.001
21/08/20184,38%1,9847,1845,7045,3347,18264M18.629
20/08/20182,87%1,2645,2044,0543,6045,99251M18.465
17/08/20181,81%0,7843,9443,6043,3045,24173M16.937
16/08/2018-2,64%-1,1743,1643,9142,9044,18216M17.570
15/08/2018-3,59%-1,6544,3346,5043,8346,68274M17.528
14/08/2018-2,17%-1,0245,9846,4045,9747,19205M16.019
13/08/20182,89%1,3247,0046,1045,3047,50303M21.336
10/08/20183,82%1,6845,6844,3044,2945,89259M18.686
09/08/20180,76%0,3344,0042,6041,8644,50204M14.617
08/08/20182,92%1,2443,6742,6042,6043,69143M11.512
07/08/2018-1,55%-0,6742,4343,0041,6843,30262M22.088
06/08/20180,61%0,2643,1042,9142,8643,32108M9.759
03/08/2018-2,88%-1,2742,8443,5042,1144,04202M22.352
02/08/20181,17%0,5144,1143,5043,2044,47100M8.648
01/08/2018-2,13%-0,9543,6044,6643,2645,07156M12.475
31/07/20180,81%0,3644,5544,4044,0044,80117M9.833
30/07/20181,82%0,7944,1943,5043,5044,40113M12.538
27/07/20182,17%0,9243,4042,3242,3243,40116M10.187
26/07/2018-0,16%-0,0742,4842,5842,1843,11155M8.747
25/07/20182,23%0,9342,5541,8039,9542,79188M15.249
24/07/20181,24%0,5141,6240,6040,2141,78173M11.921
23/07/20183,27%1,3041,1140,0240,0241,34183M16.135


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br