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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações SUZB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/12/2018	-2,37%	-0,88	36,22	37,12	36,22	37,35	145M	12.550
14/12/2018	-1,25%	-0,47	37,10	37,29	36,89	38,05	160M	11.439
13/12/2018	3,53%	1,28	37,57	36,38	36,20	37,60	186M	14.129
12/12/2018	1,28%	0,46	36,29	36,05	35,87	36,70	130M	14.551
11/12/2018	-3,81%	-1,42	35,83	36,16	35,70	36,70	298M	25.094
10/12/2018	-2,36%	-0,90	37,25	38,15	37,04	38,67	173M	12.168
07/12/2018	-2,78%	-1,09	38,15	39,45	37,80	39,45	366M	15.920
06/12/2018	-1,38%	-0,55	39,24	40,00	38,32	40,11	155M	13.245
05/12/2018	0,35%	0,14	39,79	39,77	39,28	40,40	123M	11.421
04/12/2018	-4,69%	-1,95	39,65	41,20	39,15	41,77	306M	21.217
03/12/2018	1,74%	0,71	41,60	41,50	40,66	41,81	238M	21.517
30/11/2018	5,03%	1,96	40,89	39,48	39,47	42,00	505M	35.650
29/11/2018	5,96%	2,19	38,93	36,76	36,57	38,93	246M	16.784
28/11/2018	-0,73%	-0,27	36,74	37,12	36,24	37,20	173M	16.817
27/11/2018	-2,32%	-0,88	37,01	37,40	36,51	37,71	136M	14.365
26/11/2018	1,99%	0,74	37,89	37,51	36,50	38,14	143M	13.506
23/11/2018	-2,03%	-0,77	37,15	37,90	36,68	37,92	173M	15.003
22/11/2018	4,90%	1,77	37,92	36,24	35,55	37,92	116M	10.321
21/11/2018	-3,34%	-1,25	36,15	37,90	36,00	38,09	189M	17.655
19/11/2018	-3,11%	-1,20	37,40	38,90	37,19	39,43	193M	19.883
16/11/2018	-1,40%	-0,55	38,60	38,75	37,78	38,94	198M	23.372
14/11/2018	7,82%	2,84	39,15	36,60	36,54	39,15	399M	39.666
13/11/2018	6,17%	2,11	36,31	34,21	34,06	36,45	244M	21.743
12/11/2018	-0,58%	-0,20	34,20	34,53	33,70	35,24	149M	19.229
09/11/2018	-3,02%	-1,07	34,40	35,60	34,00	35,71	252M	18.034
08/11/2018	-3,11%	-1,14	35,47	36,71	35,47	36,90	198M	18.588
07/11/2018	-2,03%	-0,76	36,61	37,00	36,35	37,35	130M	12.588
06/11/2018	-1,29%	-0,49	37,37	38,27	36,86	38,94	208M	15.482
05/11/2018	2,21%	0,82	37,86	37,24	36,91	38,39	201M	17.292
01/11/2018	-2,14%	-0,81	37,04	37,85	36,73	38,25	173M	13.380
31/10/2018	3,47%	1,27	37,85	36,35	35,90	39,06	250M	21.144
30/10/2018	-3,53%	-1,34	36,58	38,05	36,22	38,10	247M	25.853
29/10/2018	-4,00%	-1,58	37,92	39,20	37,07	39,89	293M	26.735
26/10/2018	-6,46%	-2,73	39,50	42,24	39,30	42,24	366M	26.635
25/10/2018	0,55%	0,23	42,23	41,74	41,23	42,65	140M	15.411
24/10/2018	2,46%	1,01	42,00	41,44	41,12	42,00	129M	14.308
23/10/2018	0,69%	0,28	40,99	41,30	40,74	41,74	182M	17.912
22/10/2018	1,04%	0,42	40,71	40,42	39,81	41,00	148M	14.146
19/10/2018	-0,12%	-0,05	40,29	40,45	39,98	40,87	148M	16.212
18/10/2018	0,32%	0,13	40,34	40,35	39,33	40,75	244M	17.344
17/10/2018	-1,33%	-0,54	40,21	41,12	40,01	41,27	176M	16.137
16/10/2018	-0,61%	-0,25	40,75	41,38	40,52	41,70	208M	15.768
15/10/2018	-1,30%	-0,54	41,00	42,10	40,96	42,14	223M	18.446
11/10/2018	-0,88%	-0,37	41,54	41,59	41,30	42,70	154M	12.466
10/10/2018	2,22%	0,91	41,91	41,75	41,61	43,07	289M	18.731
09/10/2018	-1,68%	-0,70	41,00	41,70	40,71	41,72	329M	26.580
08/10/2018	-0,43%	-0,18	41,70	39,90	39,40	41,70	519M	39.855
05/10/2018	0,41%	0,17	41,88	41,28	41,02	43,08	273M	20.844
04/10/2018	-5,51%	-2,43	41,71	44,99	41,52	45,20	243M	18.458
03/10/2018	-4,46%	-2,06	44,14	44,00	43,01	45,29	440M	33.719
02/10/2018	-3,75%	-1,80	46,20	46,88	45,60	47,27	282M	22.995
01/10/2018	-0,17%	-0,08	48,00	48,27	47,33	48,27	97M	10.394
28/09/2018	1,43%	0,68	48,08	47,98	47,50	48,15	194M	12.715
27/09/2018	-1,17%	-0,56	47,40	48,30	47,14	48,64	273M	20.440
26/09/2018	-0,08%	-0,04	47,96	47,81	47,19	48,38	220M	13.020
25/09/2018	2,21%	1,04	48,00	47,60	47,35	48,68	263M	17.191
24/09/2018	-0,19%	-0,09	46,96	47,40	46,72	47,92	144M	11.497
21/09/2018	-1,73%	-0,83	47,05	47,90	46,71	47,90	231M	12.041
20/09/2018	-1,05%	-0,51	47,88	47,79	47,18	48,49	223M	16.438
19/09/2018	-1,69%	-0,83	48,39	49,51	47,83	50,44	279M	15.958
18/09/2018	-4,24%	-2,18	49,22	51,40	48,65	51,49	302M	21.762
17/09/2018	-1,15%	-0,60	51,40	52,34	51,33	52,58	237M	17.907
14/09/2018	0,46%	0,24	52,00	52,49	51,23	52,50	270M	16.933
13/09/2018	-0,06%	-0,03	51,76	51,69	50,89	52,19	272M	14.183
12/09/2018	-0,69%	-0,36	51,79	51,90	49,96	52,00	301M	15.941
11/09/2018	-1,49%	-0,79	52,15	54,11	51,81	54,27	239M	18.094
10/09/2018	-2,72%	-1,48	52,94	54,00	52,50	54,70	221M	15.866
06/09/2018	0,55%	0,30	54,42	53,65	52,82	55,20	306M	19.401
05/09/2018	7,40%	3,73	54,12	54,60	53,10	55,00	439M	23.494
04/09/2018	2,75%	1,35	50,39	49,43	49,40	51,12	279M	16.567
03/09/2018	3,66%	1,73	49,04	48,21	48,15	49,38	153M	13.587
31/08/2018	-2,55%	-1,24	47,31	48,54	47,00	49,35	352M	15.769
30/08/2018	-0,04%	-0,02	48,55	49,60	47,17	49,69	249M	19.810
29/08/2018	-2,88%	-1,44	48,57	49,99	48,40	49,99	161M	11.665
28/08/2018	1,58%	0,78	50,01	49,50	49,20	50,80	184M	13.390
27/08/2018	-3,26%	-1,66	49,23	50,80	49,03	50,80	197M	17.131
24/08/2018	1,17%	0,59	50,89	49,48	49,17	51,43	236M	21.348
23/08/2018	4,31%	2,08	50,30	47,65	47,36	50,51	346M	23.411
22/08/2018	2,20%	1,04	48,22	47,47	47,15	49,58	297M	20.001
21/08/2018	4,38%	1,98	47,18	45,70	45,33	47,18	264M	18.629
20/08/2018	2,87%	1,26	45,20	44,05	43,60	45,99	251M	18.465
17/08/2018	1,81%	0,78	43,94	43,60	43,30	45,24	173M	16.937
16/08/2018	-2,64%	-1,17	43,16	43,91	42,90	44,18	216M	17.570
15/08/2018	-3,59%	-1,65	44,33	46,50	43,83	46,68	274M	17.528
14/08/2018	-2,17%	-1,02	45,98	46,40	45,97	47,19	205M	16.019
13/08/2018	2,89%	1,32	47,00	46,10	45,30	47,50	303M	21.336
10/08/2018	3,82%	1,68	45,68	44,30	44,29	45,89	259M	18.686
09/08/2018	0,76%	0,33	44,00	42,60	41,86	44,50	204M	14.617
08/08/2018	2,92%	1,24	43,67	42,60	42,60	43,69	143M	11.512
07/08/2018	-1,55%	-0,67	42,43	43,00	41,68	43,30	262M	22.088
06/08/2018	0,61%	0,26	43,10	42,91	42,86	43,32	108M	9.759
03/08/2018	-2,88%	-1,27	42,84	43,50	42,11	44,04	202M	22.352
02/08/2018	1,17%	0,51	44,11	43,50	43,20	44,47	100M	8.648
01/08/2018	-2,13%	-0,95	43,60	44,66	43,26	45,07	156M	12.475
31/07/2018	0,81%	0,36	44,55	44,40	44,00	44,80	117M	9.833
30/07/2018	1,82%	0,79	44,19	43,50	43,50	44,40	113M	12.538
27/07/2018	2,17%	0,92	43,40	42,32	42,32	43,40	116M	10.187
26/07/2018	-0,16%	-0,07	42,48	42,58	42,18	43,11	155M	8.747
25/07/2018	2,23%	0,93	42,55	41,80	39,95	42,79	188M	15.249
24/07/2018	1,24%	0,51	41,62	40,60	40,21	41,78	173M	11.921
23/07/2018	3,27%	1,30	41,11	40,02	40,02	41,34	183M	16.135

Date,Open,High,Low,Close,Volume
17-Dec-18,37.12,37.35,36.22,36.22,145087522
14-Dec-18,37.29,38.05,36.89,37.10,159768059
13-Dec-18,36.38,37.60,36.20,37.57,185537415
12-Dec-18,36.05,36.70,35.87,36.29,129845754
11-Dec-18,36.16,36.70,35.70,35.83,297744398
10-Dec-18,38.15,38.67,37.04,37.25,172651790
07-Dec-18,39.45,39.45,37.80,38.15,365859407
06-Dec-18,40.00,40.11,38.32,39.24,154913705
05-Dec-18,39.77,40.40,39.28,39.79,122940180
04-Dec-18,41.20,41.77,39.15,39.65,306042548
03-Dec-18,41.50,41.81,40.66,41.60,238330069
30-Nov-18,39.48,42.00,39.47,40.89,505421732
29-Nov-18,36.76,38.93,36.57,38.93,245833268
28-Nov-18,37.12,37.20,36.24,36.74,172693519
27-Nov-18,37.40,37.71,36.51,37.01,136106952
26-Nov-18,37.51,38.14,36.50,37.89,142615805
23-Nov-18,37.90,37.92,36.68,37.15,172634730
22-Nov-18,36.24,37.92,35.55,37.92,115587157
21-Nov-18,37.90,38.09,36.00,36.15,189359925
19-Nov-18,38.90,39.43,37.19,37.40,192712952
16-Nov-18,38.75,38.94,37.78,38.60,198440426
14-Nov-18,36.60,39.15,36.54,39.15,398892030
13-Nov-18,34.21,36.45,34.06,36.31,243556426
12-Nov-18,34.53,35.24,33.70,34.20,149454683
09-Nov-18,35.60,35.71,34.00,34.40,251970805
08-Nov-18,36.71,36.90,35.47,35.47,197881311
07-Nov-18,37.00,37.35,36.35,36.61,130378029
06-Nov-18,38.27,38.94,36.86,37.37,208061713
05-Nov-18,37.24,38.39,36.91,37.86,200681851
01-Nov-18,37.85,38.25,36.73,37.04,173220766
31-Oct-18,36.35,39.06,35.90,37.85,249636950
30-Oct-18,38.05,38.10,36.22,36.58,246618712
29-Oct-18,39.20,39.89,37.07,37.92,293440058
26-Oct-18,42.24,42.24,39.30,39.50,366327710
25-Oct-18,41.74,42.65,41.23,42.23,140397226
24-Oct-18,41.44,42.00,41.12,42.00,129429894
23-Oct-18,41.30,41.74,40.74,40.99,182190646
22-Oct-18,40.42,41.00,39.81,40.71,147872215
19-Oct-18,40.45,40.87,39.98,40.29,147636469
18-Oct-18,40.35,40.75,39.33,40.34,243884313
17-Oct-18,41.12,41.27,40.01,40.21,175532215
16-Oct-18,41.38,41.70,40.52,40.75,207989956
15-Oct-18,42.10,42.14,40.96,41.00,222736038
11-Oct-18,41.59,42.70,41.30,41.54,153617709
10-Oct-18,41.75,43.07,41.61,41.91,289148800
09-Oct-18,41.70,41.72,40.71,41.00,329033532
08-Oct-18,39.90,41.70,39.40,41.70,519320222
05-Oct-18,41.28,43.08,41.02,41.88,272677130
04-Oct-18,44.99,45.20,41.52,41.71,243444059
03-Oct-18,44.00,45.29,43.01,44.14,439930674
02-Oct-18,46.88,47.27,45.60,46.20,281963257
01-Oct-18,48.27,48.27,47.33,48.00,97493274
28-Sep-18,47.98,48.15,47.50,48.08,194212775
27-Sep-18,48.30,48.64,47.14,47.40,273079067
26-Sep-18,47.81,48.38,47.19,47.96,220334195
25-Sep-18,47.60,48.68,47.35,48.00,262812125
24-Sep-18,47.40,47.92,46.72,46.96,143651713
21-Sep-18,47.90,47.90,46.71,47.05,230646198
20-Sep-18,47.79,48.49,47.18,47.88,223438282
19-Sep-18,49.51,50.44,47.83,48.39,278590471
18-Sep-18,51.40,51.49,48.65,49.22,302419925
17-Sep-18,52.34,52.58,51.33,51.40,237278449
14-Sep-18,52.49,52.50,51.23,52.00,270239856
13-Sep-18,51.69,52.19,50.89,51.76,271669230
12-Sep-18,51.90,52.00,49.96,51.79,301431300
11-Sep-18,54.11,54.27,51.81,52.15,238632638
10-Sep-18,54.00,54.70,52.50,52.94,221460699
06-Sep-18,53.65,55.20,52.82,54.42,305944251
05-Sep-18,54.60,55.00,53.10,54.12,439104341
04-Sep-18,49.43,51.12,49.40,50.39,279452452
03-Sep-18,48.21,49.38,48.15,49.04,153146646
31-Aug-18,48.54,49.35,47.00,47.31,351993049
30-Aug-18,49.60,49.69,47.17,48.55,248664022
29-Aug-18,49.99,49.99,48.40,48.57,161162376
28-Aug-18,49.50,50.80,49.20,50.01,184457494
27-Aug-18,50.80,50.80,49.03,49.23,196854252
24-Aug-18,49.48,51.43,49.17,50.89,236086360
23-Aug-18,47.65,50.51,47.36,50.30,345865921
22-Aug-18,47.47,49.58,47.15,48.22,296515102
21-Aug-18,45.70,47.18,45.33,47.18,264167299
20-Aug-18,44.05,45.99,43.60,45.20,251434230
17-Aug-18,43.60,45.24,43.30,43.94,173288347
16-Aug-18,43.91,44.18,42.90,43.16,215707905
15-Aug-18,46.50,46.68,43.83,44.33,274455334
14-Aug-18,46.40,47.19,45.97,45.98,204856187
13-Aug-18,46.10,47.50,45.30,47.00,303147732
10-Aug-18,44.30,45.89,44.29,45.68,259069504
09-Aug-18,42.60,44.50,41.86,44.00,204075746
08-Aug-18,42.60,43.69,42.60,43.67,143463192
07-Aug-18,43.00,43.30,41.68,42.43,262397096
06-Aug-18,42.91,43.32,42.86,43.10,108327938
03-Aug-18,43.50,44.04,42.11,42.84,201985978
02-Aug-18,43.50,44.47,43.20,44.11,99781232
01-Aug-18,44.66,45.07,43.26,43.60,155895559
31-Jul-18,44.40,44.80,44.00,44.55,116660577
30-Jul-18,43.50,44.40,43.50,44.19,112578934
27-Jul-18,42.32,43.40,42.32,43.40,115686895
26-Jul-18,42.58,43.11,42.18,42.48,154782926
25-Jul-18,41.80,42.79,39.95,42.55,188229944
24-Jul-18,40.60,41.78,40.21,41.62,172947399
23-Jul-18,40.02,41.34,40.02,41.11,183086757
20-Jul-18,40.00,41.00,39.63,39.81,183086757
19-Jul-18,42.65,43.53,41.96,42.00,183086757
18-Jul-18,43.96,44.17,40.88,42.26,183086757
17-Jul-18,44.65,44.87,43.43,43.69,183086757
16-Jul-18,44.60,45.09,44.10,44.31,183086757
13-Jul-18,44.50,45.44,44.24,44.24,183086757
12-Jul-18,44.50,44.74,43.98,44.16,183086757
11-Jul-18,43.68,45.30,43.61,44.88,183086757
10-Jul-18,45.60,45.60,43.05,43.31,183086757
06-Jul-18,47.00,48.15,45.60,45.64,183086757
05-Jul-18,45.99,46.85,45.57,46.79,183086757
04-Jul-18,45.25,45.91,45.14,45.71,183086757
03-Jul-18,45.00,45.48,44.72,45.00,183086757
02-Jul-18,44.97,45.15,44.10,44.59,183086757
29-Jun-18,44.20,44.97,43.56,44.97,183086757
28-Jun-18,44.55,44.95,44.02,44.17,183086757
27-Jun-18,44.98,45.22,43.74,45.00,183086757
26-Jun-18,43.96,44.50,42.84,44.50,183086757
25-Jun-18,43.63,44.36,43.01,43.96,183086757
22-Jun-18,44.00,44.09,42.89,43.88,183086757
21-Jun-18,43.10,44.87,42.74,43.58,183086757
20-Jun-18,43.41,43.44,42.30,43.11,183086757
19-Jun-18,46.06,46.64,43.60,43.85,183086757
18-Jun-18,47.01,47.78,45.79,46.29,183086757
15-Jun-18,47.88,49.25,47.03,47.30,183086757
14-Jun-18,46.00,48.00,45.06,48.00,183086757
13-Jun-18,46.40,47.58,45.40,46.01,183086757
12-Jun-18,43.60,46.45,43.55,45.94,183086757
11-Jun-18,44.93,46.43,43.15,44.09,183086757
08-Jun-18,47.40,48.80,44.20,44.73,183086757
07-Jun-18,53.80,54.71,47.65,49.45,183086757
06-Jun-18,48.26,52.10,48.26,51.96,183086757
05-Jun-18,47.50,48.49,47.11,48.30,183086757

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SUZB3