ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/01/2020-0,89%-0,4044,4544,4043,5044,85185M15.658
22/01/20205,04%2,1544,8543,0042,8944,85202M18.094
21/01/2020-0,58%-0,2542,7043,0042,3143,17226M20.927
20/01/2020-1,90%-0,8342,9543,8042,4043,93225M19.136
17/01/2020-1,17%-0,5243,7844,0343,4344,50304M23.130
16/01/2020-1,42%-0,6444,3045,1043,8145,25232M20.116
15/01/20201,56%0,6944,9444,1043,8445,27260M24.040
14/01/2020-1,01%-0,4544,2544,7544,2045,05265M25.797
13/01/20203,69%1,5944,7043,5043,2644,91395M21.665
10/01/20200,16%0,0743,1143,1042,9543,50195M16.153
09/01/2020-0,25%-0,1143,0443,1442,6043,58354M29.680
08/01/20204,99%2,0543,1541,3041,0143,21412M24.680
07/01/20201,28%0,5241,1040,6240,0841,33148M12.009
06/01/2020-0,17%-0,0740,5840,3640,1141,20175M17.222
03/01/2020-0,34%-0,1440,6540,2240,2041,36182M13.281
02/01/20202,80%1,1140,7940,0539,8040,82161M14.457
30/12/2019-0,80%-0,3239,6840,0039,6840,5695M8.446
27/12/2019-1,77%-0,7240,0040,7239,6440,95136M12.569
26/12/20191,70%0,6840,7240,0439,5540,79113M9.879
23/12/2019-0,35%-0,1440,0440,2539,4740,56120M9.164
20/12/20191,29%0,5140,1839,7039,2140,50220M10.447
19/12/20190,25%0,1039,6739,5839,0139,86152M8.560
18/12/2019-1,15%-0,4639,5740,2539,0040,25314M28.607
17/12/20192,12%0,8340,0339,2039,2040,34240M18.163
16/12/20190,82%0,3239,2039,0038,9339,79150M12.772
13/12/2019-0,72%-0,2838,8839,5038,6439,88151M13.820
12/12/2019-0,05%-0,0239,1639,3539,0039,78120M12.421
11/12/20192,86%1,0939,1837,7637,7239,34216M18.847
10/12/20190,82%0,3138,0937,8037,7438,46132M10.006
09/12/2019-1,10%-0,4237,7838,1037,7038,67119M11.959
06/12/20190,53%0,2038,2038,1037,9438,65143M13.248
05/12/20190,24%0,0938,0037,9037,6438,70155M17.620
04/12/2019-2,67%-1,0437,9138,9537,6438,95190M17.606
03/12/20190,39%0,1538,9538,5538,2638,95151M13.133
02/12/20190,62%0,2438,8038,5638,3839,15117M9.324
29/11/2019-0,03%-0,0138,5638,4037,9138,84185M12.986
28/11/2019-1,36%-0,5338,5739,1438,4239,50160M15.271
27/11/20192,68%1,0239,1038,2038,0539,42232M18.872
26/11/20190,21%0,0838,0838,1237,8038,79338M20.381
25/11/2019-0,81%-0,3138,0038,6237,8738,62149M17.578
22/11/20190,21%0,0838,3138,2337,8738,69227M19.498
21/11/20190,82%0,3138,2337,9037,4038,33141M13.437
19/11/20190,26%0,1037,9238,0037,6238,55148M12.563
18/11/20193,19%1,1737,8236,9136,3537,92307M22.292
14/11/2019-2,63%-0,9936,6537,8036,2137,95200M19.510
13/11/2019-1,57%-0,6037,6438,2437,4538,60255M23.541
12/11/20190,00%0,0038,2438,2537,9239,26287M22.584
11/11/20190,63%0,2438,2437,9037,3038,41223M17.386
08/11/2019-0,68%-0,2638,0038,0037,5038,70260M24.134
07/11/20193,55%1,3138,2637,0536,9238,89466M39.177
06/11/2019-0,57%-0,2136,9537,1436,3937,50305M27.816
05/11/20191,98%0,7237,1636,5035,7037,58386M41.217
04/11/20194,08%1,4336,4434,9034,5136,44353M25.769
01/11/20197,26%2,3735,0133,0033,0035,50763M45.707
31/10/20191,05%0,3432,6432,2031,8633,04214M17.511
30/10/2019-1,28%-0,4232,3032,6932,0832,93111M12.370
29/10/20190,12%0,0432,7232,8132,5232,9979M9.658
28/10/2019-0,06%-0,0232,6832,8832,6833,1586M11.622
25/10/2019-0,79%-0,2632,7032,9332,5733,36153M16.421
24/10/2019-4,46%-1,5432,9634,2432,9634,26273M22.933
23/10/2019-1,20%-0,4234,5035,0534,4235,14176M15.885
22/10/20190,11%0,0434,9235,1634,7635,71283M24.917
21/10/20193,16%1,0734,8833,8533,8334,89163M14.960
18/10/2019-0,82%-0,2833,8134,0033,6334,45133M12.077
17/10/2019-0,99%-0,3434,0934,6933,8334,74158M13.345
16/10/2019-1,94%-0,6834,4335,4234,3135,74193M15.661
15/10/20190,83%0,2935,1134,6034,1635,33141M16.224
14/10/2019-1,19%-0,4234,8234,9934,6235,88206M18.406
11/10/20193,80%1,2935,2434,1434,1035,50373M31.822
10/10/20195,34%1,7233,9532,1132,0634,09317M25.622
09/10/20191,86%0,5932,2331,6431,5732,4281M10.110
08/10/2019-1,89%-0,6131,6432,2831,6032,46123M16.245
07/10/2019-1,77%-0,5832,2532,7032,0032,70125M14.428
04/10/20191,55%0,5032,8332,3332,0433,09187M18.005
03/10/2019-1,37%-0,4532,3332,6131,9432,74141M14.117
02/10/2019-2,59%-0,8732,7833,4232,5033,49126M12.740
01/10/20190,00%0,0033,6533,6533,1633,95163M14.365
30/09/2019-0,30%-0,1033,6533,8033,0033,89172M15.943
27/09/20191,23%0,4133,7533,2033,0634,09163M15.184
26/09/2019-0,18%-0,0633,3433,5032,8433,55226M18.215
25/09/20193,05%0,9933,4032,3032,1133,70173M18.462
24/09/2019-1,76%-0,5832,4132,8732,3833,28142M13.642
23/09/20193,42%1,0932,9931,9031,9033,20266M18.799
20/09/2019-3,30%-1,0931,9032,9731,5532,97578M26.767
19/09/2019-2,37%-0,8032,9934,0032,9934,09181M15.846
18/09/2019-0,91%-0,3133,7933,8333,2134,13208M22.500
17/09/2019-0,53%-0,1834,1033,9533,5034,31177M19.823
16/09/20192,94%0,9834,2832,5531,9634,28280M26.815
13/09/20192,30%0,7533,3032,6532,6533,62379M34.274
12/09/20195,27%1,6332,5531,2031,0432,68268M24.769
11/09/2019-1,18%-0,3730,9231,2230,6631,90212M22.584
10/09/2019-1,04%-0,3331,2931,9031,1532,63272M23.858
09/09/20196,57%1,9531,6229,7029,3831,62359M31.493
06/09/20190,41%0,1229,6729,8329,4730,09118M12.085
05/09/20192,78%0,8029,5529,0128,9530,06323M25.183
04/09/20190,45%0,1328,7528,9928,5029,14165M16.813
03/09/2019-1,78%-0,5228,6229,2028,4129,27122M15.137
02/09/20190,21%0,0629,1429,0528,8729,3895M9.354
30/08/20190,28%0,0829,0829,2028,6229,50213M17.046
29/08/20190,97%0,2829,0028,9028,7529,71192M21.002
28/08/20190,70%0,2028,7228,3928,0428,79139M14.941
27/08/20191,71%0,4828,5228,0027,9228,70242M21.909
26/08/20190,14%0,0428,0428,2527,5928,52204M26.673
23/08/2019-4,76%-1,4028,0029,2627,5529,37473M52.967
22/08/2019-3,29%-1,0029,4030,5029,4030,77254M20.574
21/08/2019-2,41%-0,7530,4031,3530,3531,48275M24.926
20/08/2019-2,44%-0,7831,1531,8530,9532,26280M24.240
19/08/2019-0,34%-0,1131,9332,0031,6632,28157M18.204
16/08/20190,63%0,2032,0432,0531,3532,38186M21.517
15/08/2019-0,69%-0,2231,8432,0031,1332,44175M16.548
14/08/2019-1,81%-0,5932,0632,5531,8833,30351M29.782
13/08/20195,87%1,8132,6530,7530,7532,70506M28.174
12/08/20191,25%0,3830,8430,5030,1931,19179M17.509
09/08/2019-2,06%-0,6430,4632,2130,1632,59514M32.982
08/08/20192,30%0,7031,1030,6030,3731,43178M17.033
07/08/20190,43%0,1330,4030,4029,8130,66150M15.251
06/08/20190,40%0,1230,2730,1129,7530,35163M16.520
05/08/2019-0,20%-0,0630,1530,1629,2930,55198M20.347
02/08/2019-1,44%-0,4430,2130,5029,9632,17430M32.482
01/08/2019-0,07%-0,0230,6530,6730,1531,25302M27.196
31/07/2019-1,35%-0,4230,6731,3830,5131,38201M19.678
30/07/20191,37%0,4231,0930,8530,4031,50140M14.924
29/07/2019-1,70%-0,5330,6731,2830,4531,40192M16.791
26/07/2019-1,64%-0,5231,2031,8930,9031,95238M16.710
25/07/2019-1,03%-0,3331,7232,2031,3132,46184M16.168
24/07/2019-0,06%-0,0232,0531,9531,8532,55169M12.257
23/07/2019-1,90%-0,6232,0732,5931,9732,69189M13.475
22/07/2019-1,18%-0,3932,6932,8632,3533,04161M13.209
19/07/2019-4,06%-1,4033,0834,4032,9034,40354M23.844
18/07/2019-0,78%-0,2734,4834,6533,9035,16363M23.741
17/07/20193,21%1,0834,7533,8933,4234,87472M31.209
16/07/20192,34%0,7733,6732,9032,9034,15448M30.062
15/07/20192,81%0,9032,9032,3032,0833,00227M22.586
12/07/2019--32,0031,1531,1232,38198M17.244


*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. (v3.0.0)
www.ibovx.com.br