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 |
| 21/08/2019 | -2,41% | -0,75 | 30,40 | 31,35 | 30,35 | 31,48 | 275M | 24.926 |
| 20/08/2019 | -2,44% | -0,78 | 31,15 | 31,85 | 30,95 | 32,26 | 280M | 24.240 |
| 19/08/2019 | -0,34% | -0,11 | 31,93 | 32,00 | 31,66 | 32,28 | 157M | 18.204 |
| 16/08/2019 | 0,63% | 0,20 | 32,04 | 32,05 | 31,35 | 32,38 | 186M | 21.517 |
| 15/08/2019 | -0,69% | -0,22 | 31,84 | 32,00 | 31,13 | 32,44 | 175M | 16.548 |
| 14/08/2019 | -1,81% | -0,59 | 32,06 | 32,55 | 31,88 | 33,30 | 351M | 29.782 |
| 13/08/2019 | 5,87% | 1,81 | 32,65 | 30,75 | 30,75 | 32,70 | 506M | 28.174 |
| 12/08/2019 | 1,25% | 0,38 | 30,84 | 30,50 | 30,19 | 31,19 | 179M | 17.509 |
| 09/08/2019 | -2,06% | -0,64 | 30,46 | 32,21 | 30,16 | 32,59 | 514M | 32.982 |
| 08/08/2019 | 2,30% | 0,70 | 31,10 | 30,60 | 30,37 | 31,43 | 178M | 17.033 |
| 07/08/2019 | 0,43% | 0,13 | 30,40 | 30,40 | 29,81 | 30,66 | 150M | 15.251 |
| 06/08/2019 | 0,40% | 0,12 | 30,27 | 30,11 | 29,75 | 30,35 | 163M | 16.520 |
| 05/08/2019 | -0,20% | -0,06 | 30,15 | 30,16 | 29,29 | 30,55 | 198M | 20.347 |
| 02/08/2019 | -1,44% | -0,44 | 30,21 | 30,50 | 29,96 | 32,17 | 430M | 32.482 |
| 01/08/2019 | -0,07% | -0,02 | 30,65 | 30,67 | 30,15 | 31,25 | 302M | 27.196 |
| 31/07/2019 | -1,35% | -0,42 | 30,67 | 31,38 | 30,51 | 31,38 | 201M | 19.678 |
| 30/07/2019 | 1,37% | 0,42 | 31,09 | 30,85 | 30,40 | 31,50 | 140M | 14.924 |
| 29/07/2019 | -1,70% | -0,53 | 30,67 | 31,28 | 30,45 | 31,40 | 192M | 16.791 |
| 26/07/2019 | -1,64% | -0,52 | 31,20 | 31,89 | 30,90 | 31,95 | 238M | 16.710 |
| 25/07/2019 | -1,03% | -0,33 | 31,72 | 32,20 | 31,31 | 32,46 | 184M | 16.168 |
| 24/07/2019 | -0,06% | -0,02 | 32,05 | 31,95 | 31,85 | 32,55 | 169M | 12.257 |
| 23/07/2019 | -1,90% | -0,62 | 32,07 | 32,59 | 31,97 | 32,69 | 189M | 13.475 |
| 22/07/2019 | -1,18% | -0,39 | 32,69 | 32,86 | 32,35 | 33,04 | 161M | 13.209 |
| 19/07/2019 | -4,06% | -1,40 | 33,08 | 34,40 | 32,90 | 34,40 | 354M | 23.844 |
| 18/07/2019 | -0,78% | -0,27 | 34,48 | 34,65 | 33,90 | 35,16 | 363M | 23.741 |
| 17/07/2019 | 3,21% | 1,08 | 34,75 | 33,89 | 33,42 | 34,87 | 472M | 31.209 |
| 16/07/2019 | 2,34% | 0,77 | 33,67 | 32,90 | 32,90 | 34,15 | 448M | 30.062 |
| 15/07/2019 | 2,81% | 0,90 | 32,90 | 32,30 | 32,08 | 33,00 | 227M | 22.586 |
| 12/07/2019 | 3,06% | 0,95 | 32,00 | 31,15 | 31,12 | 32,38 | 198M | 17.244 |
| 11/07/2019 | -1,43% | -0,45 | 31,05 | 31,39 | 31,05 | 31,47 | 173M | 15.183 |
| 10/07/2019 | -3,23% | -1,05 | 31,50 | 32,35 | 31,50 | 32,55 | 313M | 26.343 |
| 08/07/2019 | -0,46% | -0,15 | 32,55 | 32,60 | 32,00 | 32,92 | 188M | 12.378 |
| 05/07/2019 | 2,99% | 0,95 | 32,70 | 32,01 | 32,01 | 33,30 | 342M | 25.555 |
| 04/07/2019 | 1,76% | 0,55 | 31,75 | 31,00 | 30,98 | 31,78 | 204M | 19.159 |
| 03/07/2019 | 0,65% | 0,20 | 31,20 | 30,90 | 30,37 | 31,61 | 197M | 18.831 |
| 02/07/2019 | -1,81% | -0,57 | 31,00 | 31,68 | 30,73 | 31,92 | 353M | 24.952 |
| 01/07/2019 | -3,90% | -1,28 | 31,57 | 32,70 | 31,56 | 32,85 | 307M | 25.472 |
| 28/06/2019 | -2,75% | -0,93 | 32,85 | 33,70 | 32,17 | 33,80 | 344M | 27.224 |
| 27/06/2019 | 1,17% | 0,39 | 33,78 | 33,41 | 33,27 | 33,86 | 224M | 12.178 |
| 26/06/2019 | -0,62% | -0,21 | 33,39 | 33,60 | 33,22 | 34,20 | 197M | 16.300 |
| 25/06/2019 | -2,67% | -0,92 | 33,60 | 34,60 | 33,45 | 34,98 | 229M | 21.539 |
| 24/06/2019 | 2,25% | 0,76 | 34,52 | 33,71 | 33,51 | 35,00 | 313M | 20.355 |
| 21/06/2019 | 2,30% | 0,76 | 33,76 | 33,10 | 32,61 | 33,76 | 208M | 16.859 |
| 19/06/2019 | -1,14% | -0,38 | 33,00 | 33,55 | 32,88 | 33,80 | 270M | 15.765 |
| 18/06/2019 | 1,46% | 0,48 | 33,38 | 32,89 | 32,63 | 33,38 | 226M | 16.028 |
| 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 |
Date,Open,High,Low,Close,Volume
21-Aug-19,31.35,31.48,30.35,30.40,275291331
20-Aug-19,31.85,32.26,30.95,31.15,280469478
19-Aug-19,32.00,32.28,31.66,31.93,156534675
16-Aug-19,32.05,32.38,31.35,32.04,186127876
15-Aug-19,32.00,32.44,31.13,31.84,174888593
14-Aug-19,32.55,33.30,31.88,32.06,351049033
13-Aug-19,30.75,32.70,30.75,32.65,506286750
12-Aug-19,30.50,31.19,30.19,30.84,178702143
09-Aug-19,32.21,32.59,30.16,30.46,513547604
08-Aug-19,30.60,31.43,30.37,31.10,177958633
07-Aug-19,30.40,30.66,29.81,30.40,149727870
06-Aug-19,30.11,30.35,29.75,30.27,162941866
05-Aug-19,30.16,30.55,29.29,30.15,198222231
02-Aug-19,30.50,32.17,29.96,30.21,429563988
01-Aug-19,30.67,31.25,30.15,30.65,302053656
31-Jul-19,31.38,31.38,30.51,30.67,201251327
30-Jul-19,30.85,31.50,30.40,31.09,139558585
29-Jul-19,31.28,31.40,30.45,30.67,192080752
26-Jul-19,31.89,31.95,30.90,31.20,237598552
25-Jul-19,32.20,32.46,31.31,31.72,184396565
24-Jul-19,31.95,32.55,31.85,32.05,169287966
23-Jul-19,32.59,32.69,31.97,32.07,189108315
22-Jul-19,32.86,33.04,32.35,32.69,161368533
19-Jul-19,34.40,34.40,32.90,33.08,354045974
18-Jul-19,34.65,35.16,33.90,34.48,362793583
17-Jul-19,33.89,34.87,33.42,34.75,471510875
16-Jul-19,32.90,34.15,32.90,33.67,448058942
15-Jul-19,32.30,33.00,32.08,32.90,227413178
12-Jul-19,31.15,32.38,31.12,32.00,198006793
11-Jul-19,31.39,31.47,31.05,31.05,172762196
10-Jul-19,32.35,32.55,31.50,31.50,313160978
08-Jul-19,32.60,32.92,32.00,32.55,188230636
05-Jul-19,32.01,33.30,32.01,32.70,342127241
04-Jul-19,31.00,31.78,30.98,31.75,203556785
03-Jul-19,30.90,31.61,30.37,31.20,196843023
02-Jul-19,31.68,31.92,30.73,31.00,352865301
01-Jul-19,32.70,32.85,31.56,31.57,307269074
28-Jun-19,33.70,33.80,32.17,32.85,344171804
27-Jun-19,33.41,33.86,33.27,33.78,223599133
26-Jun-19,33.60,34.20,33.22,33.39,196893937
25-Jun-19,34.60,34.98,33.45,33.60,229248741
24-Jun-19,33.71,35.00,33.51,34.52,312610529
21-Jun-19,33.10,33.76,32.61,33.76,208227470
19-Jun-19,33.55,33.80,32.88,33.00,270312440
18-Jun-19,32.89,33.38,32.63,33.38,225892792
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-19,47.01,47.81,46.50,47.47,308808064
26-Mar-19,46.60,47.25,45.71,46.60,308808064
25-Mar-19,45.96,46.87,45.35,46.63,308808064
22-Mar-19,46.00,46.65,45.25,45.79,308808064
21-Mar-19,44.50,45.54,43.80,45.25,308808064
20-Mar-19,45.60,46.04,43.87,43.87,308808064
19-Mar-19,47.60,47.60,45.38,45.38,308808064
18-Mar-19,46.91,47.69,46.50,47.54,308808064
15-Mar-19,46.29,47.36,45.48,46.70,308808064
14-Mar-19,46.19,46.50,45.70,46.00,308808064
13-Mar-19,46.42,46.74,45.90,46.10,308808064
12-Mar-19,47.67,47.68,46.22,46.22,308808064
11-Mar-19,47.15,47.80,47.04,47.35,308808064
08-Mar-19,48.40,48.45,46.83,47.04,308808064
07-Mar-19,48.53,48.97,46.95,48.63,308808064
06-Mar-19,49.19,49.68,48.15,48.19,308808064
01-Mar-19,47.88,49.35,47.86,48.56,308808064
28-Feb-19,48.50,48.84,47.66,47.66,308808064
27-Feb-19,50.30,50.33,48.02,48.12,308808064
26-Feb-19,48.60,50.50,48.57,50.30,308808064
25-Feb-19,47.35,48.62,47.27,48.00,308808064
22-Feb-19,46.90,48.08,46.29,47.50,308808064
21-Feb-19,47.21,47.64,46.86,47.64,308808064
20-Feb-19,46.70,47.42,46.66,46.94,308808064
19-Feb-19,46.01,46.59,45.74,46.55,308808064
18-Feb-19,46.00,46.37,45.66,45.90,308808064
15-Feb-19,44.78,46.10,44.77,45.68,308808064
14-Feb-19,46.07,46.49,44.71,45.05,308808064
13-Feb-19,45.68,46.66,44.97,45.87,308808064
12-Feb-19,47.00,47.34,45.26,45.35,308808064
11-Feb-19,48.00,48.66,46.37,46.69,308808064
08-Feb-19,49.10,50.00,47.71,47.96,308808064
07-Feb-19,48.24,49.44,47.90,48.62,308808064
*exoneração de responsabilidade