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
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	-4,76%	-2,60	51,98	54,99	51,10	55,21	1.138M	53.487
02/12/2020	-5,01%	-2,88	54,58	55,71	54,35	56,22	2.121M	28.324
01/12/2020	1,70%	0,96	57,46	55,90	55,88	58,07	836M	46.753
30/11/2020	1,75%	0,97	56,50	56,10	54,71	56,50	614M	33.966
27/11/2020	3,99%	2,13	55,53	54,44	53,76	56,49	580M	34.555
26/11/2020	5,68%	2,87	53,40	50,65	50,40	53,40	417M	27.972
25/11/2020	0,86%	0,43	50,53	50,22	49,40	50,70	375M	20.931
24/11/2020	-1,03%	-0,52	50,10	50,36	49,60	50,85	338M	27.037
23/11/2020	-1,19%	-0,61	50,62	51,48	50,21	51,48	234M	16.791
20/11/2020	2,03%	1,02	51,23	50,30	49,91	51,23	274M	17.340
19/11/2020	-1,04%	-0,53	50,21	50,70	50,01	51,48	224M	16.893
18/11/2020	-1,09%	-0,56	50,74	50,99	49,82	51,28	387M	24.985
17/11/2020	-3,37%	-1,79	51,30	52,75	51,26	53,99	468M	29.830
16/11/2020	2,21%	1,15	53,09	52,10	51,32	53,34	519M	24.384
13/11/2020	6,94%	3,37	51,94	49,20	49,10	52,14	757M	48.233
12/11/2020	0,46%	0,22	48,57	48,50	48,20	48,89	239M	20.684
11/11/2020	0,79%	0,38	48,35	48,20	48,01	49,21	285M	23.006
10/11/2020	-1,46%	-0,71	47,97	48,72	47,72	48,90	513M	41.300
09/11/2020	-2,44%	-1,22	48,68	48,35	47,30	49,59	574M	46.580
06/11/2020	-2,73%	-1,40	49,90	51,20	49,42	52,06	456M	34.002
05/11/2020	-0,64%	-0,33	51,30	51,70	50,16	51,91	378M	29.856
04/11/2020	-1,99%	-1,05	51,63	52,62	50,86	52,77	310M	25.108
03/11/2020	5,25%	2,63	52,68	51,00	50,22	52,88	565M	43.784
30/10/2020	-0,24%	-0,12	50,05	50,44	49,49	52,97	846M	52.799
29/10/2020	3,40%	1,65	50,17	48,01	48,00	50,38	369M	32.180
28/10/2020	-3,15%	-1,58	48,52	49,62	48,28	50,09	295M	24.165
27/10/2020	-1,76%	-0,90	50,10	50,81	49,65	51,25	230M	20.608
26/10/2020	-0,41%	-0,21	51,00	51,26	50,26	51,68	248M	20.125
23/10/2020	-0,76%	-0,39	51,21	51,25	50,62	51,51	210M	14.503
22/10/2020	3,16%	1,58	51,60	50,16	50,08	51,66	336M	22.722
21/10/2020	-1,32%	-0,67	50,02	50,49	50,02	51,15	231M	16.467
20/10/2020	1,16%	0,58	50,69	49,94	49,84	50,96	278M	22.977
19/10/2020	-0,95%	-0,48	50,11	51,69	49,82	52,22	379M	29.204
16/10/2020	4,61%	2,23	50,59	49,00	48,80	51,59	648M	41.439
15/10/2020	0,35%	0,17	48,36	48,05	47,15	48,54	272M	24.132
14/10/2020	-1,55%	-0,76	48,19	48,95	47,96	49,49	403M	27.813
13/10/2020	0,00%	0,00	48,95	49,37	47,95	49,50	227M	19.057
09/10/2020	-0,65%	-0,32	48,95	49,39	48,30	49,50	356M	22.959
08/10/2020	1,82%	0,88	49,27	48,25	47,61	49,59	476M	28.960
07/10/2020	0,94%	0,45	48,39	48,14	47,60	49,43	1.598M	37.625
06/10/2020	1,14%	0,54	47,94	47,68	47,22	49,26	599M	37.126
05/10/2020	2,31%	1,07	47,40	46,05	46,04	47,90	662M	39.341
02/10/2020	-0,37%	-0,17	46,33	46,79	46,11	48,00	787M	45.241
01/10/2020	2,09%	0,95	46,50	45,60	45,07	47,00	416M	25.156
30/09/2020	-3,23%	-1,52	45,55	47,03	45,37	47,70	344M	23.729
29/09/2020	-1,11%	-0,53	47,07	47,10	47,02	48,92	330M	25.129
28/09/2020	-1,12%	-0,54	47,60	48,08	46,33	49,23	397M	28.107
25/09/2020	4,65%	2,14	48,14	46,91	46,08	48,24	300M	22.483
24/09/2020	-1,35%	-0,63	46,00	46,53	45,38	47,07	201M	14.155
23/09/2020	-1,56%	-0,74	46,63	47,22	46,03	47,38	244M	20.288
22/09/2020	-2,39%	-1,16	47,37	48,30	46,95	48,52	234M	16.632
21/09/2020	-3,04%	-1,52	48,53	49,49	47,76	49,97	274M	17.860
18/09/2020	2,10%	1,03	50,05	48,97	48,66	51,70	635M	35.883
17/09/2020	3,03%	1,44	49,02	47,00	46,47	49,63	284M	17.453
16/09/2020	-2,68%	-1,31	47,58	48,74	47,02	48,82	221M	15.519
15/09/2020	6,01%	2,77	48,89	46,04	45,81	48,91	338M	24.758
14/09/2020	1,14%	0,52	46,12	45,51	45,38	46,30	98M	9.982
11/09/2020	-1,62%	-0,75	45,60	46,16	44,82	46,57	186M	17.103
10/09/2020	-1,49%	-0,70	46,35	47,00	46,20	47,21	220M	18.993
09/09/2020	0,58%	0,27	47,05	46,92	46,53	47,69	150M	15.917
08/09/2020	-1,60%	-0,76	46,78	47,34	46,44	47,91	199M	17.351
04/09/2020	-0,96%	-0,46	47,54	47,62	47,01	48,45	324M	21.023
03/09/2020	-2,06%	-1,01	48,00	48,41	47,00	49,30	393M	32.344
02/09/2020	-4,13%	-2,11	49,01	51,00	48,75	51,81	320M	25.411
01/09/2020	1,83%	0,92	51,12	50,10	49,68	51,46	175M	15.867
31/08/2020	-1,55%	-0,79	50,20	50,55	50,13	50,79	263M	12.851
28/08/2020	-0,84%	-0,43	50,99	51,50	50,26	51,50	224M	21.086
27/08/2020	-0,66%	-0,34	51,42	51,60	50,52	51,74	161M	12.119
26/08/2020	1,29%	0,66	51,76	50,69	49,82	51,98	427M	33.522
25/08/2020	-2,01%	-1,05	51,10	52,18	50,55	52,34	271M	21.814
24/08/2020	0,00%	0,00	52,15	52,20	51,21	52,38	283M	26.051
21/08/2020	-0,19%	-0,10	52,15	51,93	50,91	52,40	333M	25.191
20/08/2020	3,20%	1,62	52,25	51,50	51,24	53,58	516M	35.448
19/08/2020	-	-	50,63	52,29	50,63	53,75	406M	31.584

Date,Open,High,Low,Close,Volume
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
02-Dec-20,55.71,56.22,54.35,54.58,2120882558
01-Dec-20,55.90,58.07,55.88,57.46,835948160
30-Nov-20,56.10,56.50,54.71,56.50,614248451
27-Nov-20,54.44,56.49,53.76,55.53,580138584
26-Nov-20,50.65,53.40,50.40,53.40,417337736
25-Nov-20,50.22,50.70,49.40,50.53,375038237
24-Nov-20,50.36,50.85,49.60,50.10,338366026
23-Nov-20,51.48,51.48,50.21,50.62,233797737
20-Nov-20,50.30,51.23,49.91,51.23,273612160
19-Nov-20,50.70,51.48,50.01,50.21,223566308
18-Nov-20,50.99,51.28,49.82,50.74,387443869
17-Nov-20,52.75,53.99,51.26,51.30,468023296
16-Nov-20,52.10,53.34,51.32,53.09,518992090
13-Nov-20,49.20,52.14,49.10,51.94,756899351
12-Nov-20,48.50,48.89,48.20,48.57,238953861
11-Nov-20,48.20,49.21,48.01,48.35,285491738
10-Nov-20,48.72,48.90,47.72,47.97,513014902
09-Nov-20,48.35,49.59,47.30,48.68,573517110
06-Nov-20,51.20,52.06,49.42,49.90,455770760
05-Nov-20,51.70,51.91,50.16,51.30,377910604
04-Nov-20,52.62,52.77,50.86,51.63,310475295
03-Nov-20,51.00,52.88,50.22,52.68,565198485
30-Oct-20,50.44,52.97,49.49,50.05,846409254
29-Oct-20,48.01,50.38,48.00,50.17,368919664
28-Oct-20,49.62,50.09,48.28,48.52,295267000
27-Oct-20,50.81,51.25,49.65,50.10,230489902
26-Oct-20,51.26,51.68,50.26,51.00,247856353
23-Oct-20,51.25,51.51,50.62,51.21,209605107
22-Oct-20,50.16,51.66,50.08,51.60,335678572
21-Oct-20,50.49,51.15,50.02,50.02,231189833
20-Oct-20,49.94,50.96,49.84,50.69,277685770
19-Oct-20,51.69,52.22,49.82,50.11,378941668
16-Oct-20,49.00,51.59,48.80,50.59,647839428
15-Oct-20,48.05,48.54,47.15,48.36,271886996
14-Oct-20,48.95,49.49,47.96,48.19,403298402
13-Oct-20,49.37,49.50,47.95,48.95,226583096
09-Oct-20,49.39,49.50,48.30,48.95,356231139
08-Oct-20,48.25,49.59,47.61,49.27,475767181
07-Oct-20,48.14,49.43,47.60,48.39,1598461871
06-Oct-20,47.68,49.26,47.22,47.94,598785718
05-Oct-20,46.05,47.90,46.04,47.40,662020829
02-Oct-20,46.79,48.00,46.11,46.33,786790809
01-Oct-20,45.60,47.00,45.07,46.50,415938675
30-Sep-20,47.03,47.70,45.37,45.55,343774749
29-Sep-20,47.10,48.92,47.02,47.07,329710767
28-Sep-20,48.08,49.23,46.33,47.60,397252014
25-Sep-20,46.91,48.24,46.08,48.14,299777555
24-Sep-20,46.53,47.07,45.38,46.00,201496849
23-Sep-20,47.22,47.38,46.03,46.63,244250507
22-Sep-20,48.30,48.52,46.95,47.37,233558739
21-Sep-20,49.49,49.97,47.76,48.53,273818125
18-Sep-20,48.97,51.70,48.66,50.05,634741358
17-Sep-20,47.00,49.63,46.47,49.02,283627269
16-Sep-20,48.74,48.82,47.02,47.58,221181914
15-Sep-20,46.04,48.91,45.81,48.89,338475875
14-Sep-20,45.51,46.30,45.38,46.12,97941043
11-Sep-20,46.16,46.57,44.82,45.60,186439894
10-Sep-20,47.00,47.21,46.20,46.35,220037338
09-Sep-20,46.92,47.69,46.53,47.05,149884848
08-Sep-20,47.34,47.91,46.44,46.78,199293326
04-Sep-20,47.62,48.45,47.01,47.54,324426324
03-Sep-20,48.41,49.30,47.00,48.00,393350575
02-Sep-20,51.00,51.81,48.75,49.01,320352864
01-Sep-20,50.10,51.46,49.68,51.12,174996303
31-Aug-20,50.55,50.79,50.13,50.20,262935993
28-Aug-20,51.50,51.50,50.26,50.99,223505877
27-Aug-20,51.60,51.74,50.52,51.42,160706102
26-Aug-20,50.69,51.98,49.82,51.76,427152526
25-Aug-20,52.18,52.34,50.55,51.10,271440096
24-Aug-20,52.20,52.38,51.21,52.15,283029842
21-Aug-20,51.93,52.40,50.91,52.15,332811250
20-Aug-20,51.50,53.58,51.24,52.25,516152098
19-Aug-20,52.29,53.75,50.63,50.63,406356272

*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
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...