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
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	-1,30%	-0,37	28,00	28,70	27,46	31,15	392M	43.987
16/03/2020	-10,16%	-3,21	28,37	28,84	27,55	31,58	362M	44.023
13/03/2020	6,19%	1,84	31,58	32,20	28,63	33,27	512M	57.181
12/03/2020	-16,13%	-5,72	29,74	32,00	29,03	33,70	598M	33.976
11/03/2020	-8,75%	-3,40	35,46	38,22	33,22	38,77	374M	35.874
10/03/2020	2,40%	0,91	38,86	38,70	36,85	39,71	365M	33.996
09/03/2020	-5,20%	-2,08	37,95	39,00	37,17	39,00	329M	36.077
06/03/2020	-6,08%	-2,59	40,03	41,83	40,03	42,09	398M	20.710
05/03/2020	-2,11%	-0,92	42,62	42,76	41,95	44,28	415M	32.374
04/03/2020	9,01%	3,60	43,54	41,30	40,60	43,75	531M	36.263
03/03/2020	0,73%	0,29	39,94	39,30	39,06	41,80	289M	29.242
02/03/2020	3,96%	1,51	39,65	38,70	38,13	39,96	181M	22.010
28/02/2020	0,03%	0,01	38,14	37,81	36,69	38,14	315M	32.592
27/02/2020	-1,22%	-0,47	38,13	38,38	37,81	39,08	305M	33.764
26/02/2020	-6,81%	-2,82	38,60	39,50	38,38	40,06	340M	32.905
21/02/2020	3,06%	1,23	41,42	40,11	39,84	41,42	242M	24.208
20/02/2020	0,05%	0,02	40,19	40,14	39,70	40,95	174M	17.302
19/02/2020	0,17%	0,07	40,17	39,80	39,50	40,84	141M	13.590
18/02/2020	0,25%	0,10	40,10	40,05	39,00	40,68	176M	17.096
17/02/2020	0,48%	0,19	40,00	40,00	39,70	41,34	140M	12.727
14/02/2020	-3,61%	-1,49	39,81	41,60	39,56	41,80	331M	24.103
13/02/2020	3,25%	1,30	41,30	39,50	39,05	42,07	592M	38.612
12/02/2020	3,92%	1,51	40,00	38,54	38,50	40,42	346M	24.383
11/02/2020	4,03%	1,49	38,49	37,15	36,91	38,54	188M	18.917
10/02/2020	-1,70%	-0,64	37,00	37,69	36,40	38,12	245M	22.248
07/02/2020	-3,24%	-1,26	37,64	38,90	37,64	38,96	129M	12.881
06/02/2020	1,30%	0,50	38,90	38,92	38,22	39,22	190M	16.872
05/02/2020	-1,26%	-0,49	38,40	39,80	37,90	39,98	273M	24.769
04/02/2020	-1,54%	-0,61	38,89	39,82	38,66	40,30	199M	20.211
03/02/2020	-0,43%	-0,17	39,50	38,97	38,40	40,00	283M	27.665
31/01/2020	-2,07%	-0,84	39,67	39,99	39,44	40,45	199M	21.490
30/01/2020	-1,24%	-0,51	40,51	40,00	39,66	40,52	276M	19.269
29/01/2020	-1,51%	-0,63	41,02	42,10	40,93	42,21	173M	15.516
28/01/2020	1,76%	0,72	41,65	41,30	41,14	42,20	212M	18.759
27/01/2020	-6,70%	-2,94	40,93	42,45	40,89	42,63	348M	25.727
24/01/2020	-1,30%	-0,58	43,87	44,45	43,33	44,62	162M	16.092
23/01/2020	-0,89%	-0,40	44,45	44,40	43,50	44,85	185M	15.658
22/01/2020	5,04%	2,15	44,85	43,00	42,89	44,85	202M	18.094
21/01/2020	-0,58%	-0,25	42,70	43,00	42,31	43,17	226M	20.927
20/01/2020	-1,90%	-0,83	42,95	43,80	42,40	43,93	225M	19.136
17/01/2020	-1,17%	-0,52	43,78	44,03	43,43	44,50	304M	23.130
16/01/2020	-1,42%	-0,64	44,30	45,10	43,81	45,25	232M	20.116
15/01/2020	1,56%	0,69	44,94	44,10	43,84	45,27	260M	24.040
14/01/2020	-1,01%	-0,45	44,25	44,75	44,20	45,05	265M	25.797
13/01/2020	3,69%	1,59	44,70	43,50	43,26	44,91	395M	21.665
10/01/2020	0,16%	0,07	43,11	43,10	42,95	43,50	195M	16.153
09/01/2020	-0,25%	-0,11	43,04	43,14	42,60	43,58	354M	29.680
08/01/2020	4,99%	2,05	43,15	41,30	41,01	43,21	412M	24.680
07/01/2020	1,28%	0,52	41,10	40,62	40,08	41,33	148M	12.009
06/01/2020	-0,17%	-0,07	40,58	40,36	40,11	41,20	175M	17.222
03/01/2020	-0,34%	-0,14	40,65	40,22	40,20	41,36	182M	13.281
02/01/2020	2,80%	1,11	40,79	40,05	39,80	40,82	161M	14.457
30/12/2019	-0,80%	-0,32	39,68	40,00	39,68	40,56	95M	8.446
27/12/2019	-1,77%	-0,72	40,00	40,72	39,64	40,95	136M	12.569
26/12/2019	-	-	40,72	40,04	39,55	40,79	113M	9.879

Date,Open,High,Low,Close,Volume
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
16-Mar-20,28.84,31.58,27.55,28.37,361793240
13-Mar-20,32.20,33.27,28.63,31.58,512061410
12-Mar-20,32.00,33.70,29.03,29.74,597643649
11-Mar-20,38.22,38.77,33.22,35.46,373596440
10-Mar-20,38.70,39.71,36.85,38.86,364591281
09-Mar-20,39.00,39.00,37.17,37.95,329180863
06-Mar-20,41.83,42.09,40.03,40.03,398404465
05-Mar-20,42.76,44.28,41.95,42.62,414503308
04-Mar-20,41.30,43.75,40.60,43.54,531050801
03-Mar-20,39.30,41.80,39.06,39.94,288620748
02-Mar-20,38.70,39.96,38.13,39.65,181301494
28-Feb-20,37.81,38.14,36.69,38.14,314754515
27-Feb-20,38.38,39.08,37.81,38.13,305237902
26-Feb-20,39.50,40.06,38.38,38.60,340227786
21-Feb-20,40.11,41.42,39.84,41.42,242125375
20-Feb-20,40.14,40.95,39.70,40.19,174364250
19-Feb-20,39.80,40.84,39.50,40.17,141186772
18-Feb-20,40.05,40.68,39.00,40.10,175706926
17-Feb-20,40.00,41.34,39.70,40.00,139962229
14-Feb-20,41.60,41.80,39.56,39.81,331033615
13-Feb-20,39.50,42.07,39.05,41.30,592453127
12-Feb-20,38.54,40.42,38.50,40.00,345502226
11-Feb-20,37.15,38.54,36.91,38.49,188327834
10-Feb-20,37.69,38.12,36.40,37.00,244806017
07-Feb-20,38.90,38.96,37.64,37.64,128684938
06-Feb-20,38.92,39.22,38.22,38.90,190115337
05-Feb-20,39.80,39.98,37.90,38.40,273440377
04-Feb-20,39.82,40.30,38.66,38.89,198647293
03-Feb-20,38.97,40.00,38.40,39.50,283315921
31-Jan-20,39.99,40.45,39.44,39.67,198774995
30-Jan-20,40.00,40.52,39.66,40.51,276477799
29-Jan-20,42.10,42.21,40.93,41.02,172809869
28-Jan-20,41.30,42.20,41.14,41.65,211730798
27-Jan-20,42.45,42.63,40.89,40.93,348169941
24-Jan-20,44.45,44.62,43.33,43.87,161666805
23-Jan-20,44.40,44.85,43.50,44.45,184556834
22-Jan-20,43.00,44.85,42.89,44.85,202097929
21-Jan-20,43.00,43.17,42.31,42.70,226422380
20-Jan-20,43.80,43.93,42.40,42.95,225448399
17-Jan-20,44.03,44.50,43.43,43.78,303968352
16-Jan-20,45.10,45.25,43.81,44.30,232171703
15-Jan-20,44.10,45.27,43.84,44.94,260387724
14-Jan-20,44.75,45.05,44.20,44.25,265475769
13-Jan-20,43.50,44.91,43.26,44.70,395285863
10-Jan-20,43.10,43.50,42.95,43.11,195088421
09-Jan-20,43.14,43.58,42.60,43.04,354454933
08-Jan-20,41.30,43.21,41.01,43.15,412335975
07-Jan-20,40.62,41.33,40.08,41.10,147925113
06-Jan-20,40.36,41.20,40.11,40.58,175148439
03-Jan-20,40.22,41.36,40.20,40.65,182020675
02-Jan-20,40.05,40.82,39.80,40.79,161288487
30-Dec-19,40.00,40.56,39.68,39.68,95448564
27-Dec-19,40.72,40.95,39.64,40.00,136037959
26-Dec-19,40.04,40.79,39.55,40.72,112843857

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...