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
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	0,34%	0,13	38,61	38,76	38,00	39,87	335M	28.451
21/05/2020	-4,40%	-1,77	38,48	40,24	38,30	40,41	496M	43.095
20/05/2020	-3,62%	-1,51	40,25	42,19	39,80	42,45	431M	36.735
19/05/2020	1,41%	0,58	41,76	40,75	40,38	42,59	564M	47.375
18/05/2020	-8,55%	-3,85	41,18	44,80	41,18	45,22	766M	55.118
15/05/2020	-5,28%	-2,51	45,03	46,40	44,03	48,84	880M	56.903
14/05/2020	-6,03%	-3,05	47,54	51,00	46,55	51,15	581M	43.655
13/05/2020	4,20%	2,04	50,59	49,08	48,67	51,20	587M	42.638
12/05/2020	2,00%	0,95	48,55	48,20	46,61	49,48	392M	37.277
11/05/2020	0,53%	0,25	47,60	47,00	47,00	49,70	554M	45.518
08/05/2020	5,20%	2,34	47,35	46,99	45,46	48,20	471M	35.090
07/05/2020	7,50%	3,14	45,01	43,52	43,00	47,80	1.051M	70.491
06/05/2020	0,65%	0,27	41,87	41,78	40,62	42,49	273M	23.299
05/05/2020	2,72%	1,10	41,60	40,62	39,63	41,90	336M	23.341
04/05/2020	2,77%	1,09	40,50	38,73	38,39	40,50	264M	23.935
30/04/2020	1,78%	0,69	39,41	39,10	38,84	40,19	300M	21.484
29/04/2020	0,18%	0,07	38,72	38,90	38,35	39,35	254M	24.560
28/04/2020	-3,62%	-1,45	38,65	40,67	38,25	40,67	327M	30.105
27/04/2020	2,48%	0,97	40,10	39,50	39,16	40,74	305M	27.307
24/04/2020	7,03%	2,57	39,13	36,80	35,64	39,34	701M	58.138
23/04/2020	3,83%	1,35	36,56	35,25	34,81	37,21	320M	28.833
22/04/2020	0,83%	0,29	35,21	35,40	34,90	36,20	246M	21.621
20/04/2020	-2,57%	-0,92	34,92	35,32	34,70	35,79	210M	19.927
17/04/2020	-0,94%	-0,34	35,84	36,74	35,34	37,00	159M	17.754
16/04/2020	-2,82%	-1,05	36,18	37,50	35,50	37,73	251M	24.983
15/04/2020	-2,03%	-0,77	37,23	37,60	36,35	38,71	295M	23.423
14/04/2020	4,48%	1,63	38,00	36,73	36,48	38,38	173M	16.717
13/04/2020	2,74%	0,97	36,37	35,40	34,81	37,00	223M	24.097
09/04/2020	-6,74%	-2,56	35,40	38,14	35,20	38,44	383M	37.964
08/04/2020	2,07%	0,77	37,96	37,35	35,25	38,25	323M	32.346
07/04/2020	-7,07%	-2,83	37,19	40,91	36,82	41,40	465M	43.908
06/04/2020	0,55%	0,22	40,02	40,63	39,30	41,37	378M	27.930
03/04/2020	-0,25%	-0,10	39,80	40,40	37,25	40,84	568M	40.119
02/04/2020	6,74%	2,52	39,90	38,50	37,28	40,43	568M	36.662
01/04/2020	4,44%	1,59	37,38	34,50	33,97	37,40	393M	37.936
31/03/2020	5,30%	1,80	35,79	34,92	34,02	37,39	357M	30.559
30/03/2020	3,41%	1,12	33,99	34,02	33,53	35,99	361M	33.601
27/03/2020	17,18%	4,82	32,87	27,00	26,87	34,66	490M	43.454
26/03/2020	-4,43%	-1,30	28,05	29,89	27,51	30,15	284M	39.113
25/03/2020	1,56%	0,45	29,35	28,62	28,50	31,25	188M	23.069
24/03/2020	0,35%	0,10	28,90	30,05	28,38	30,46	232M	25.474
23/03/2020	5,15%	1,41	28,80	27,93	25,24	29,29	342M	42.983
20/03/2020	0,22%	0,06	27,39	28,20	25,39	29,00	330M	45.956
19/03/2020	11,01%	2,71	27,33	23,80	22,68	27,60	353M	39.197
18/03/2020	-12,07%	-3,38	24,62	27,30	23,26	29,00	237M	33.731
17/03/2020	-	-	28,00	28,70	27,46	31,15	392M	43.987

Date,Open,High,Low,Close,Volume
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
21-May-20,40.24,40.41,38.30,38.48,495963969
20-May-20,42.19,42.45,39.80,40.25,431336446
19-May-20,40.75,42.59,40.38,41.76,564344646
18-May-20,44.80,45.22,41.18,41.18,766347962
15-May-20,46.40,48.84,44.03,45.03,880112133
14-May-20,51.00,51.15,46.55,47.54,580981776
13-May-20,49.08,51.20,48.67,50.59,587258471
12-May-20,48.20,49.48,46.61,48.55,392228338
11-May-20,47.00,49.70,47.00,47.60,553796620
08-May-20,46.99,48.20,45.46,47.35,470880469
07-May-20,43.52,47.80,43.00,45.01,1051022727
06-May-20,41.78,42.49,40.62,41.87,272920554
05-May-20,40.62,41.90,39.63,41.60,336223370
04-May-20,38.73,40.50,38.39,40.50,263911538
30-Apr-20,39.10,40.19,38.84,39.41,300246754
29-Apr-20,38.90,39.35,38.35,38.72,254362740
28-Apr-20,40.67,40.67,38.25,38.65,326864274
27-Apr-20,39.50,40.74,39.16,40.10,305456293
24-Apr-20,36.80,39.34,35.64,39.13,701435611
23-Apr-20,35.25,37.21,34.81,36.56,319915206
22-Apr-20,35.40,36.20,34.90,35.21,246467174
20-Apr-20,35.32,35.79,34.70,34.92,209642788
17-Apr-20,36.74,37.00,35.34,35.84,159089321
16-Apr-20,37.50,37.73,35.50,36.18,251107639
15-Apr-20,37.60,38.71,36.35,37.23,295408827
14-Apr-20,36.73,38.38,36.48,38.00,172668933
13-Apr-20,35.40,37.00,34.81,36.37,222920307
09-Apr-20,38.14,38.44,35.20,35.40,383266478
08-Apr-20,37.35,38.25,35.25,37.96,322541420
07-Apr-20,40.91,41.40,36.82,37.19,465123650
06-Apr-20,40.63,41.37,39.30,40.02,377551598
03-Apr-20,40.40,40.84,37.25,39.80,568267382
02-Apr-20,38.50,40.43,37.28,39.90,568225870
01-Apr-20,34.50,37.40,33.97,37.38,392568939
31-Mar-20,34.92,37.39,34.02,35.79,356578726
30-Mar-20,34.02,35.99,33.53,33.99,361381001
27-Mar-20,27.00,34.66,26.87,32.87,489752074
26-Mar-20,29.89,30.15,27.51,28.05,284178533
25-Mar-20,28.62,31.25,28.50,29.35,187665394
24-Mar-20,30.05,30.46,28.38,28.90,232456737
23-Mar-20,27.93,29.29,25.24,28.80,341588165
20-Mar-20,28.20,29.00,25.39,27.39,329577309
19-Mar-20,23.80,27.60,22.68,27.33,352980700
18-Mar-20,27.30,29.00,23.26,24.62,237320197
17-Mar-20,28.70,31.15,27.46,28.00,392389395

*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...