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
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	-2,63%	-1,37	50,63	52,29	50,63	53,75	406M	31.584
18/08/2020	2,00%	1,02	52,00	50,98	50,60	52,41	278M	23.732
17/08/2020	0,97%	0,49	50,98	50,00	50,00	51,85	409M	27.623
14/08/2020	5,92%	2,82	50,49	48,77	48,23	52,20	977M	57.943
13/08/2020	0,93%	0,44	47,67	47,08	46,83	48,59	403M	29.416
12/08/2020	0,70%	0,33	47,23	47,29	46,11	47,52	308M	25.600
11/08/2020	-0,97%	-0,46	46,90	47,30	46,56	47,79	241M	21.822
10/08/2020	2,56%	1,18	47,36	46,00	46,00	47,50	188M	15.833
07/08/2020	-0,30%	-0,14	46,18	45,81	45,81	47,44	315M	26.279
06/08/2020	2,30%	1,04	46,32	46,25	45,60	46,99	290M	20.772
05/08/2020	7,60%	3,20	45,28	42,50	42,35	45,96	525M	41.880
04/08/2020	-2,34%	-1,01	42,08	43,40	41,42	43,41	219M	21.054
03/08/2020	2,60%	1,09	43,09	42,40	41,82	43,69	278M	23.075
31/07/2020	-0,52%	-0,22	42,00	42,40	41,51	42,65	193M	18.472
30/07/2020	1,76%	0,73	42,22	41,33	41,32	42,96	196M	15.427
29/07/2020	-1,21%	-0,51	41,49	42,01	40,98	42,01	184M	15.669
28/07/2020	0,79%	0,33	42,00	41,60	40,90	42,12	123M	10.903
27/07/2020	-1,49%	-0,63	41,67	41,70	40,91	42,14	193M	16.471
24/07/2020	3,83%	1,56	42,30	40,52	40,19	43,07	503M	35.715
23/07/2020	3,14%	1,24	40,74	39,72	39,36	41,20	306M	21.799
22/07/2020	-2,47%	-1,00	39,50	40,25	38,92	40,80	383M	20.783
21/07/2020	0,65%	0,26	40,50	40,20	39,90	40,60	319M	24.216
20/07/2020	0,98%	0,39	40,24	39,55	39,35	40,37	241M	18.918
17/07/2020	2,89%	1,12	39,85	38,75	38,35	39,90	287M	32.125
16/07/2020	-0,31%	-0,12	38,73	38,62	38,05	39,09	281M	19.960
15/07/2020	5,97%	2,19	38,85	37,01	36,71	39,24	576M	50.586
14/07/2020	1,66%	0,60	36,66	36,10	35,71	37,02	251M	23.182
13/07/2020	-1,69%	-0,62	36,06	36,76	36,00	37,02	197M	17.268
10/07/2020	0,58%	0,21	36,68	36,47	36,27	36,89	177M	17.405
09/07/2020	0,89%	0,32	36,47	36,17	35,91	36,80	192M	15.557
08/07/2020	-0,11%	-0,04	36,15	36,15	36,15	36,73	241M	23.610
07/07/2020	-1,92%	-0,71	36,19	36,02	35,90	37,26	353M	28.783
06/07/2020	-0,99%	-0,37	36,90	37,27	36,75	37,27	182M	18.010
03/07/2020	1,22%	0,45	37,27	36,87	36,42	37,27	142M	12.316
02/07/2020	-0,86%	-0,32	36,82	37,20	36,68	37,48	289M	22.494
01/07/2020	0,95%	0,35	37,14	36,79	36,14	37,25	277M	27.252
30/06/2020	-2,49%	-0,94	36,79	37,69	36,45	37,94	360M	30.633
29/06/2020	-0,40%	-0,15	37,73	37,82	37,30	38,16	151M	15.884
26/06/2020	-0,53%	-0,20	37,88	38,35	37,51	38,76	220M	20.890
25/06/2020	-1,35%	-0,52	38,08	38,62	37,90	38,80	172M	21.087
24/06/2020	1,47%	0,56	38,60	38,20	37,87	38,80	183M	15.729
23/06/2020	-2,44%	-0,95	38,04	38,49	37,82	39,20	212M	18.227
22/06/2020	-1,29%	-0,51	38,99	39,61	38,53	39,78	208M	17.265
19/06/2020	-0,13%	-0,05	39,50	39,55	38,90	40,15	697M	28.338
18/06/2020	1,67%	0,65	39,55	39,20	38,65	39,79	319M	22.044
17/06/2020	2,10%	0,80	38,90	38,40	38,07	38,90	180M	15.442
16/06/2020	-1,01%	-0,39	38,10	38,15	37,92	39,09	284M	28.245
15/06/2020	4,00%	1,48	38,49	36,62	36,41	38,87	525M	44.656
12/06/2020	-2,94%	-1,12	37,01	37,91	36,20	38,65	416M	45.080
10/06/2020	-0,10%	-0,04	38,13	38,37	37,91	38,94	304M	26.887
09/06/2020	0,03%	0,01	38,17	38,92	37,94	39,20	356M	31.100
08/06/2020	-0,37%	-0,14	38,16	38,15	37,57	38,95	353M	30.803
05/06/2020	-3,89%	-1,55	38,30	39,24	38,17	39,37	501M	38.488
04/06/2020	4,51%	1,72	39,85	38,20	37,89	40,00	473M	34.910
03/06/2020	-0,75%	-0,29	38,13	38,36	37,41	38,45	359M	41.288
02/06/2020	-0,08%	-0,03	38,42	38,01	37,90	38,69	306M	29.310
01/06/2020	1,56%	0,59	38,45	38,31	37,50	39,00	316M	26.966
29/05/2020	-1,30%	-0,50	37,86	38,62	36,57	39,06	565M	40.637
28/05/2020	-0,13%	-0,05	38,36	39,35	38,09	39,37	356M	37.520
27/05/2020	1,40%	0,53	38,41	38,14	37,39	39,02	395M	34.731
26/05/2020	0,48%	0,18	37,88	37,63	37,02	38,49	434M	34.755
25/05/2020	-2,36%	-0,91	37,70	38,99	37,50	39,20	327M	25.476
22/05/2020	-	-	38,61	38,76	38,00	39,87	335M	28.451

Date,Open,High,Low,Close,Volume
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
18-Aug-20,50.98,52.41,50.60,52.00,277690102
17-Aug-20,50.00,51.85,50.00,50.98,409432682
14-Aug-20,48.77,52.20,48.23,50.49,977300617
13-Aug-20,47.08,48.59,46.83,47.67,403408767
12-Aug-20,47.29,47.52,46.11,47.23,308443307
11-Aug-20,47.30,47.79,46.56,46.90,240885526
10-Aug-20,46.00,47.50,46.00,47.36,188357887
07-Aug-20,45.81,47.44,45.81,46.18,314576251
06-Aug-20,46.25,46.99,45.60,46.32,290435902
05-Aug-20,42.50,45.96,42.35,45.28,525471105
04-Aug-20,43.40,43.41,41.42,42.08,218954408
03-Aug-20,42.40,43.69,41.82,43.09,277624237
31-Jul-20,42.40,42.65,41.51,42.00,193098160
30-Jul-20,41.33,42.96,41.32,42.22,195668274
29-Jul-20,42.01,42.01,40.98,41.49,183774467
28-Jul-20,41.60,42.12,40.90,42.00,123053850
27-Jul-20,41.70,42.14,40.91,41.67,192734166
24-Jul-20,40.52,43.07,40.19,42.30,502875750
23-Jul-20,39.72,41.20,39.36,40.74,305901795
22-Jul-20,40.25,40.80,38.92,39.50,383400264
21-Jul-20,40.20,40.60,39.90,40.50,319404503
20-Jul-20,39.55,40.37,39.35,40.24,241441449
17-Jul-20,38.75,39.90,38.35,39.85,286838946
16-Jul-20,38.62,39.09,38.05,38.73,281394278
15-Jul-20,37.01,39.24,36.71,38.85,576156638
14-Jul-20,36.10,37.02,35.71,36.66,251037457
13-Jul-20,36.76,37.02,36.00,36.06,197284519
10-Jul-20,36.47,36.89,36.27,36.68,176843805
09-Jul-20,36.17,36.80,35.91,36.47,192017125
08-Jul-20,36.15,36.73,36.15,36.15,241101764
07-Jul-20,36.02,37.26,35.90,36.19,352669124
06-Jul-20,37.27,37.27,36.75,36.90,181592851
03-Jul-20,36.87,37.27,36.42,37.27,142498306
02-Jul-20,37.20,37.48,36.68,36.82,288798685
01-Jul-20,36.79,37.25,36.14,37.14,277090255
30-Jun-20,37.69,37.94,36.45,36.79,360231143
29-Jun-20,37.82,38.16,37.30,37.73,151440950
26-Jun-20,38.35,38.76,37.51,37.88,219668352
25-Jun-20,38.62,38.80,37.90,38.08,172431119
24-Jun-20,38.20,38.80,37.87,38.60,182812440
23-Jun-20,38.49,39.20,37.82,38.04,211873954
22-Jun-20,39.61,39.78,38.53,38.99,207951150
19-Jun-20,39.55,40.15,38.90,39.50,696781414
18-Jun-20,39.20,39.79,38.65,39.55,319119638
17-Jun-20,38.40,38.90,38.07,38.90,180115530
16-Jun-20,38.15,39.09,37.92,38.10,283684632
15-Jun-20,36.62,38.87,36.41,38.49,525225801
12-Jun-20,37.91,38.65,36.20,37.01,416109422
10-Jun-20,38.37,38.94,37.91,38.13,303738691
09-Jun-20,38.92,39.20,37.94,38.17,355747704
08-Jun-20,38.15,38.95,37.57,38.16,353223218
05-Jun-20,39.24,39.37,38.17,38.30,501167472
04-Jun-20,38.20,40.00,37.89,39.85,473120177
03-Jun-20,38.36,38.45,37.41,38.13,359274787
02-Jun-20,38.01,38.69,37.90,38.42,306098278
01-Jun-20,38.31,39.00,37.50,38.45,316072193
29-May-20,38.62,39.06,36.57,37.86,565327681
28-May-20,39.35,39.37,38.09,38.36,355535111
27-May-20,38.14,39.02,37.39,38.41,394607999
26-May-20,37.63,38.49,37.02,37.88,433794944
25-May-20,38.99,39.20,37.50,37.70,326647791
22-May-20,38.76,39.87,38.00,38.61,335171379

*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
cotação moedas / Bitcoin
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...