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
22/06/2021	0,34%	0,20	58,70	58,62	57,77	59,45	501M	35.060
21/06/2021	2,63%	1,50	58,50	56,70	56,40	59,12	446M	24.023
18/06/2021	1,14%	0,64	57,00	56,20	55,25	57,37	696M	32.267
17/06/2021	-2,96%	-1,72	56,36	58,13	56,24	58,13	415M	24.786
16/06/2021	-0,15%	-0,09	58,08	58,40	56,94	58,46	517M	28.757
15/06/2021	-0,50%	-0,29	58,17	58,68	58,10	59,05	209M	15.353
14/06/2021	-0,85%	-0,50	58,46	58,90	58,12	59,36	267M	16.673
11/06/2021	0,44%	0,26	58,96	58,98	58,08	59,34	361M	26.953
10/06/2021	-1,68%	-1,00	58,70	60,08	58,46	60,08	384M	22.491
09/06/2021	2,79%	1,62	59,70	58,50	58,36	60,84	587M	40.695
08/06/2021	-2,39%	-1,42	58,08	59,69	57,69	59,96	475M	30.247

07/06/2021	1,54%	0,90	59,50	58,71	58,14	60,19	533M	32.404
04/06/2021	-1,15%	-0,68	58,60	59,64	58,41	59,74	325M	22.646
02/06/2021	-0,07%	-0,04	59,28	59,67	58,81	60,27	449M	28.633
01/06/2021	-2,32%	-1,41	59,32	60,61	59,01	61,39	938M	52.444
31/05/2021	-1,32%	-0,81	60,73	61,55	60,43	61,92	451M	33.674
28/05/2021	-1,69%	-1,06	61,54	62,64	61,40	62,90	329M	19.386
27/05/2021	0,61%	0,38	62,60	62,54	61,58	63,43	717M	35.742
26/05/2021	-3,77%	-2,44	62,22	64,70	62,22	65,08	614M	33.861
25/05/2021	0,56%	0,36	64,66	64,25	63,54	65,32	407M	23.573
24/05/2021	-0,85%	-0,55	64,30	64,69	63,87	65,29	305M	20.943
21/05/2021	2,64%	1,67	64,85	63,21	63,00	65,34	673M	33.877
20/05/2021	-4,19%	-2,76	63,18	66,00	63,18	66,00	506M	28.312
19/05/2021	-0,78%	-0,52	65,94	66,00	65,10	66,70	277M	23.845
18/05/2021	-0,09%	-0,06	66,46	66,52	66,08	67,08	277M	22.132
17/05/2021	2,10%	1,37	66,52	65,71	65,05	66,98	366M	29.172
14/05/2021	-2,48%	-1,66	65,15	67,41	64,61	67,43	518M	36.335
13/05/2021	-2,35%	-1,61	66,81	68,47	66,81	70,75	821M	37.240
12/05/2021	0,15%	0,10	68,42	67,70	67,26	69,35	558M	28.731
11/05/2021	-0,22%	-0,15	68,32	68,67	67,23	68,67	352M	24.002
10/05/2021	1,56%	1,05	68,47	67,33	67,02	69,36	359M	27.307
07/05/2021	-0,06%	-0,04	67,42	67,08	66,00	67,85	421M	34.850
06/05/2021	-0,31%	-0,21	67,46	67,34	66,18	67,67	517M	35.792
05/05/2021	0,09%	0,06	67,67	67,80	67,15	68,70	294M	20.969
04/05/2021	-0,13%	-0,09	67,61	67,70	67,26	69,12	316M	22.212
03/05/2021	-1,41%	-0,97	67,70	68,28	66,80	68,65	380M	28.650
30/04/2021	1,52%	1,03	68,67	68,17	67,55	69,88	627M	36.408
29/04/2021	0,15%	0,10	67,64	67,93	67,40	69,14	574M	32.895
28/04/2021	-4,70%	-3,33	67,54	70,83	67,26	70,83	867M	36.079
27/04/2021	2,18%	1,51	70,87	69,74	69,17	70,87	392M	28.612
26/04/2021	-0,99%	-0,69	69,36	70,00	68,71	70,50	342M	21.072
23/04/2021	0,72%	0,50	70,05	69,95	68,33	70,39	518M	36.324
22/04/2021	-3,79%	-2,74	69,55	72,99	69,52	72,99	489M	29.142
20/04/2021	0,26%	0,19	72,29	72,13	71,80	72,78	274M	16.465
19/04/2021	1,38%	0,98	72,10	72,00	71,44	73,23	393M	24.228
16/04/2021	-1,36%	-0,98	71,12	72,68	70,75	73,80	461M	30.374
15/04/2021	1,05%	0,75	72,10	71,45	71,10	72,65	323M	20.390
14/04/2021	-1,45%	-1,05	71,35	72,68	71,01	72,90	490M	25.790
13/04/2021	0,56%	0,40	72,40	72,90	71,91	73,32	393M	22.430
12/04/2021	0,87%	0,62	72,00	71,15	71,12	72,86	596M	22.034
09/04/2021	1,35%	0,95	71,38	71,71	71,03	72,36	424M	21.210
08/04/2021	0,83%	0,58	70,43	70,05	69,44	70,75	279M	17.525
07/04/2021	-0,57%	-0,40	69,85	70,03	69,26	70,36	359M	20.793
06/04/2021	1,44%	1,00	70,25	69,01	68,83	70,64	364M	21.848
05/04/2021	0,00%	0,00	69,25	69,46	67,63	69,46	535M	30.338
01/04/2021	1,02%	0,70	69,25	68,79	68,02	69,89	599M	31.697
31/03/2021	-2,93%	-2,07	68,55	70,95	68,55	71,16	1.101M	45.048
30/03/2021	-3,31%	-2,42	70,62	74,03	70,52	74,03	548M	34.583
29/03/2021	0,63%	0,46	73,04	71,61	71,61	73,94	408M	22.657
26/03/2021	-0,85%	-0,62	72,58	73,26	71,88	73,48	450M	28.638
25/03/2021	-0,62%	-0,46	73,20	74,51	72,18	75,00	618M	33.499
24/03/2021	2,63%	1,89	73,66	73,25	72,53	76,18	734M	36.160
23/03/2021	-0,88%	-0,64	71,77	72,15	71,40	73,11	364M	26.708
22/03/2021	-2,15%	-1,59	72,41	73,20	71,12	74,20	378M	25.575
19/03/2021	-1,73%	-1,30	74,00	74,78	73,21	76,16	576M	26.682
18/03/2021	-1,63%	-1,25	75,30	75,00	74,03	76,55	735M	30.705
17/03/2021	1,73%	1,30	76,55	75,25	74,38	76,70	563M	40.477
16/03/2021	3,29%	2,40	75,25	72,40	72,40	75,92	640M	31.388
15/03/2021	-1,89%	-1,40	72,85	74,00	71,85	74,90	504M	33.917
12/03/2021	0,12%	0,09	74,25	74,00	72,85	75,79	658M	33.976
11/03/2021	-0,94%	-0,70	74,16	75,01	71,52	75,19	1.123M	55.204
10/03/2021	-5,46%	-4,32	74,86	79,02	74,30	79,81	846M	43.879
09/03/2021	5,06%	3,81	79,18	76,00	73,65	79,18	905M	43.354
08/03/2021	-0,96%	-0,73	75,37	75,51	74,16	76,10	716M	51.673
05/03/2021	3,40%	2,50	76,10	74,37	74,05	77,18	701M	34.792
04/03/2021	0,14%	0,10	73,60	73,84	72,36	75,50	698M	36.952
03/03/2021	-0,04%	-0,03	73,50	73,53	71,75	74,90	722M	44.686
02/03/2021	-1,29%	-0,96	73,53	73,83	72,50	75,23	727M	46.112
01/03/2021	1,80%	1,32	74,49	74,17	73,69	76,25	620M	32.843
26/02/2021	-1,64%	-1,22	73,17	75,41	72,88	76,36	602M	29.078
25/02/2021	-1,81%	-1,37	74,39	76,39	73,25	77,10	548M	28.317
24/02/2021	-1,11%	-0,85	75,76	76,30	74,87	77,70	842M	33.573
23/02/2021	-0,35%	-0,27	76,61	76,80	74,94	77,51	752M	41.984
22/02/2021	2,47%	1,85	76,88	75,50	74,19	78,85	1.239M	54.971
19/02/2021	1,34%	0,99	75,03	74,15	73,21	75,48	749M	45.763
18/02/2021	2,28%	1,65	74,04	72,99	72,35	74,61	1.176M	64.461
17/02/2021	2,36%	1,67	72,39	72,00	71,74	72,49	649M	30.170
12/02/2021	0,08%	0,06	70,72	70,01	70,01	71,50	446M	20.277
11/02/2021	3,61%	2,46	70,66	70,94	69,06	71,40	882M	38.739
10/02/2021	2,25%	1,50	68,20	67,00	66,73	68,50	501M	28.828
09/02/2021	1,11%	0,73	66,70	65,26	65,26	66,83	318M	20.325
08/02/2021	-0,80%	-0,53	65,97	66,65	65,29	67,79	307M	19.016
05/02/2021	2,85%	1,84	66,50	66,02	64,74	66,92	490M	26.367
04/02/2021	1,27%	0,81	64,66	64,08	63,31	64,66	288M	18.328
03/02/2021	1,22%	0,77	63,85	63,50	62,55	63,97	384M	26.855
02/02/2021	-1,79%	-1,15	63,08	65,34	61,71	65,50	515M	36.922
01/02/2021	3,51%	2,18	64,23	62,73	62,42	64,29	424M	27.845
29/01/2021	-1,40%	-0,88	62,05	63,60	61,68	64,50	516M	29.795
28/01/2021	1,01%	0,63	62,93	62,66	62,25	63,39	297M	18.931
27/01/2021	-5,89%	-3,90	62,30	66,22	61,92	66,45	570M	32.272
26/01/2021	2,86%	1,84	66,20	64,40	64,40	66,60	606M	39.083
22/01/2021	-1,64%	-1,07	64,36	64,00	63,98	65,50	420M	25.376
21/01/2021	-0,71%	-0,47	65,43	64,60	64,60	66,29	2.332M	31.982
20/01/2021	1,06%	0,69	65,90	66,52	65,72	67,80	643M	39.591
19/01/2021	3,03%	1,92	65,21	63,88	62,71	65,87	739M	40.315
18/01/2021	3,50%	2,14	63,29	61,15	61,15	64,29	467M	20.886
15/01/2021	2,50%	1,49	61,15	60,75	60,01	62,59	714M	32.736
14/01/2021	-0,57%	-0,34	59,66	60,06	59,00	60,88	278M	16.672
13/01/2021	-2,01%	-1,23	60,00	61,13	58,91	61,44	394M	19.569
12/01/2021	-0,13%	-0,08	61,23	61,09	60,36	63,28	499M	31.373
11/01/2021	-2,34%	-1,47	61,31	62,32	60,82	64,11	504M	31.594
08/01/2021	0,46%	0,29	62,78	62,50	60,70	63,18	564M	33.907
07/01/2021	8,64%	4,97	62,49	57,54	57,54	62,79	788M	35.922
06/01/2021	-1,91%	-1,12	57,52	59,60	57,41	59,85	529M	41.911
05/01/2021	-0,46%	-0,27	58,64	58,72	57,34	59,49	312M	18.220
04/01/2021	0,63%	0,37	58,91	59,74	57,85	59,97	283M	16.602
30/12/2020	2,32%	1,33	58,54	57,80	57,43	59,10	289M	13.771
29/12/2020	0,09%	0,05	57,21	57,73	56,80	57,90	197M	14.032
28/12/2020	1,40%	0,79	57,16	56,49	56,30	57,31	158M	11.586
23/12/2020	-2,27%	-1,31	56,37	57,98	56,21	58,16	231M	15.343
22/12/2020	4,45%	2,46	57,68	55,37	55,34	57,85	764M	24.635
21/12/2020	-2,14%	-1,21	55,22	55,91	55,08	56,50	481M	23.827
18/12/2020	2,67%	1,47	56,43	54,89	54,78	57,59	751M	36.544
17/12/2020	1,09%	0,59	54,96	54,17	54,05	55,33	381M	15.761
16/12/2020	1,63%	0,87	54,37	53,50	53,33	54,55	383M	28.586
15/12/2020	3,56%	1,84	53,50	52,00	51,70	54,09	473M	31.553
14/12/2020	0,47%	0,24	51,66	51,11	50,24	51,66	314M	20.281
11/12/2020	1,72%	0,87	51,42	50,80	49,52	51,45	291M	21.125
10/12/2020	-3,68%	-1,93	50,55	52,39	50,42	52,54	600M	35.689
09/12/2020	-0,66%	-0,35	52,48	52,78	51,98	52,87	232M	20.205
08/12/2020	0,15%	0,08	52,83	53,50	51,90	53,64	260M	16.754
07/12/2020	-0,09%	-0,05	52,75	52,68	52,00	53,18	234M	16.326
04/12/2020	1,58%	0,82	52,80	52,02	51,27	53,82	481M	24.983
03/12/2020	-	-	51,98	54,99	51,10	55,21	1.138M	53.487

Date,Open,High,Low,Close,Volume
22-Jun-21,58.62,59.45,57.77,58.70,501012640
21-Jun-21,56.70,59.12,56.40,58.50,446108278
18-Jun-21,56.20,57.37,55.25,57.00,695837354
17-Jun-21,58.13,58.13,56.24,56.36,415416811
16-Jun-21,58.40,58.46,56.94,58.08,517198487
15-Jun-21,58.68,59.05,58.10,58.17,208548222
14-Jun-21,58.90,59.36,58.12,58.46,267413056
11-Jun-21,58.98,59.34,58.08,58.96,360693505
10-Jun-21,60.08,60.08,58.46,58.70,383728776
09-Jun-21,58.50,60.84,58.36,59.70,586517708
08-Jun-21,59.69,59.96,57.69,58.08,474768544
07-Jun-21,58.71,60.19,58.14,59.50,533124995
04-Jun-21,59.64,59.74,58.41,58.60,325265417
02-Jun-21,59.67,60.27,58.81,59.28,448994735
01-Jun-21,60.61,61.39,59.01,59.32,937710786
31-May-21,61.55,61.92,60.43,60.73,450580466
28-May-21,62.64,62.90,61.40,61.54,329080977
27-May-21,62.54,63.43,61.58,62.60,716518077
26-May-21,64.70,65.08,62.22,62.22,613532310
25-May-21,64.25,65.32,63.54,64.66,406760605
24-May-21,64.69,65.29,63.87,64.30,304773005
21-May-21,63.21,65.34,63.00,64.85,673156139
20-May-21,66.00,66.00,63.18,63.18,505547273
19-May-21,66.00,66.70,65.10,65.94,276891179
18-May-21,66.52,67.08,66.08,66.46,276660447
17-May-21,65.71,66.98,65.05,66.52,365797120
14-May-21,67.41,67.43,64.61,65.15,517929981
13-May-21,68.47,70.75,66.81,66.81,821348793
12-May-21,67.70,69.35,67.26,68.42,558318095
11-May-21,68.67,68.67,67.23,68.32,351808935
10-May-21,67.33,69.36,67.02,68.47,358575342
07-May-21,67.08,67.85,66.00,67.42,420796446
06-May-21,67.34,67.67,66.18,67.46,517342980
05-May-21,67.80,68.70,67.15,67.67,294225675
04-May-21,67.70,69.12,67.26,67.61,315719271
03-May-21,68.28,68.65,66.80,67.70,380134153
30-Apr-21,68.17,69.88,67.55,68.67,626810482
29-Apr-21,67.93,69.14,67.40,67.64,573638979
28-Apr-21,70.83,70.83,67.26,67.54,867001388
27-Apr-21,69.74,70.87,69.17,70.87,391719384
26-Apr-21,70.00,70.50,68.71,69.36,342462028
23-Apr-21,69.95,70.39,68.33,70.05,517634704
22-Apr-21,72.99,72.99,69.52,69.55,488701598
20-Apr-21,72.13,72.78,71.80,72.29,274243987
19-Apr-21,72.00,73.23,71.44,72.10,392667841
16-Apr-21,72.68,73.80,70.75,71.12,461060971
15-Apr-21,71.45,72.65,71.10,72.10,322501619
14-Apr-21,72.68,72.90,71.01,71.35,489644213
13-Apr-21,72.90,73.32,71.91,72.40,392676237
12-Apr-21,71.15,72.86,71.12,72.00,596118071
09-Apr-21,71.71,72.36,71.03,71.38,424160529
08-Apr-21,70.05,70.75,69.44,70.43,278766554
07-Apr-21,70.03,70.36,69.26,69.85,359053822
06-Apr-21,69.01,70.64,68.83,70.25,363650443
05-Apr-21,69.46,69.46,67.63,69.25,535484068
01-Apr-21,68.79,69.89,68.02,69.25,598819316
31-Mar-21,70.95,71.16,68.55,68.55,1100693136
30-Mar-21,74.03,74.03,70.52,70.62,547922870
29-Mar-21,71.61,73.94,71.61,73.04,407894260
26-Mar-21,73.26,73.48,71.88,72.58,449806107
25-Mar-21,74.51,75.00,72.18,73.20,618365403
24-Mar-21,73.25,76.18,72.53,73.66,733768538
23-Mar-21,72.15,73.11,71.40,71.77,363753440
22-Mar-21,73.20,74.20,71.12,72.41,378451344
19-Mar-21,74.78,76.16,73.21,74.00,576024894
18-Mar-21,75.00,76.55,74.03,75.30,734806664
17-Mar-21,75.25,76.70,74.38,76.55,563446368
16-Mar-21,72.40,75.92,72.40,75.25,639763038
15-Mar-21,74.00,74.90,71.85,72.85,503981646
12-Mar-21,74.00,75.79,72.85,74.25,657689913
11-Mar-21,75.01,75.19,71.52,74.16,1122589637
10-Mar-21,79.02,79.81,74.30,74.86,845681586
09-Mar-21,76.00,79.18,73.65,79.18,905178671
08-Mar-21,75.51,76.10,74.16,75.37,716428743
05-Mar-21,74.37,77.18,74.05,76.10,700649500
04-Mar-21,73.84,75.50,72.36,73.60,698049615
03-Mar-21,73.53,74.90,71.75,73.50,722010698
02-Mar-21,73.83,75.23,72.50,73.53,727173855
01-Mar-21,74.17,76.25,73.69,74.49,619774440
26-Feb-21,75.41,76.36,72.88,73.17,602402886
25-Feb-21,76.39,77.10,73.25,74.39,548045254
24-Feb-21,76.30,77.70,74.87,75.76,841907686
23-Feb-21,76.80,77.51,74.94,76.61,751593740
22-Feb-21,75.50,78.85,74.19,76.88,1239343229
19-Feb-21,74.15,75.48,73.21,75.03,749153056
18-Feb-21,72.99,74.61,72.35,74.04,1175585919
17-Feb-21,72.00,72.49,71.74,72.39,649219712
12-Feb-21,70.01,71.50,70.01,70.72,445660323
11-Feb-21,70.94,71.40,69.06,70.66,881761462
10-Feb-21,67.00,68.50,66.73,68.20,500654684
09-Feb-21,65.26,66.83,65.26,66.70,318480537
08-Feb-21,66.65,67.79,65.29,65.97,307382586
05-Feb-21,66.02,66.92,64.74,66.50,489638550
04-Feb-21,64.08,64.66,63.31,64.66,288032977
03-Feb-21,63.50,63.97,62.55,63.85,384192541
02-Feb-21,65.34,65.50,61.71,63.08,515159737
01-Feb-21,62.73,64.29,62.42,64.23,424313028
29-Jan-21,63.60,64.50,61.68,62.05,516322335
28-Jan-21,62.66,63.39,62.25,62.93,297331469
27-Jan-21,66.22,66.45,61.92,62.30,569926979
26-Jan-21,64.40,66.60,64.40,66.20,606441145
22-Jan-21,64.00,65.50,63.98,64.36,419971775
21-Jan-21,64.60,66.29,64.60,65.43,2332192832
20-Jan-21,66.52,67.80,65.72,65.90,642681788
19-Jan-21,63.88,65.87,62.71,65.21,739005932
18-Jan-21,61.15,64.29,61.15,63.29,467424763
15-Jan-21,60.75,62.59,60.01,61.15,714261213
14-Jan-21,60.06,60.88,59.00,59.66,277905312
13-Jan-21,61.13,61.44,58.91,60.00,393573642
12-Jan-21,61.09,63.28,60.36,61.23,498633335
11-Jan-21,62.32,64.11,60.82,61.31,504417960
08-Jan-21,62.50,63.18,60.70,62.78,564308239
07-Jan-21,57.54,62.79,57.54,62.49,787573739
06-Jan-21,59.60,59.85,57.41,57.52,528585913
05-Jan-21,58.72,59.49,57.34,58.64,311648107
04-Jan-21,59.74,59.97,57.85,58.91,283158924
30-Dec-20,57.80,59.10,57.43,58.54,288824967
29-Dec-20,57.73,57.90,56.80,57.21,196556372
28-Dec-20,56.49,57.31,56.30,57.16,157889770
23-Dec-20,57.98,58.16,56.21,56.37,231174291
22-Dec-20,55.37,57.85,55.34,57.68,763593660
21-Dec-20,55.91,56.50,55.08,55.22,480622048
18-Dec-20,54.89,57.59,54.78,56.43,751142126
17-Dec-20,54.17,55.33,54.05,54.96,381471445
16-Dec-20,53.50,54.55,53.33,54.37,382529311
15-Dec-20,52.00,54.09,51.70,53.50,472554940
14-Dec-20,51.11,51.66,50.24,51.66,313621842
11-Dec-20,50.80,51.45,49.52,51.42,290640952
10-Dec-20,52.39,52.54,50.42,50.55,599909257
09-Dec-20,52.78,52.87,51.98,52.48,232095625
08-Dec-20,53.50,53.64,51.90,52.83,259690631
07-Dec-20,52.68,53.18,52.00,52.75,234160283
04-Dec-20,52.02,53.82,51.27,52.80,480751524
03-Dec-20,54.99,55.21,51.10,51.98,1137746356

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SUZB3

cotações, gráficos e mais...