Cotação atual, histórico e gráfico do papel: SUZB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,40% | 0,63 | 45,68 | 44,78 | 44,77 | 46,10 | 191M | 14.031 |
| 14/02/2019 | -1,79% | -0,82 | 45,05 | 46,07 | 44,71 | 46,49 | 314M | 16.892 |
| 13/02/2019 | 1,15% | 0,52 | 45,87 | 45,68 | 44,97 | 46,66 | 264M | 23.168 |
| 12/02/2019 | -2,87% | -1,34 | 45,35 | 47,00 | 45,26 | 47,34 | 346M | 19.498 |
| 11/02/2019 | -2,65% | -1,27 | 46,69 | 48,00 | 46,37 | 48,66 | 220M | 13.301 |
| 08/02/2019 | -1,36% | -0,66 | 47,96 | 49,10 | 47,71 | 50,00 | 321M | 20.186 |
| 07/02/2019 | 1,61% | 0,77 | 48,62 | 48,24 | 47,90 | 49,44 | 247M | 18.004 |
| 06/02/2019 | 1,18% | 0,56 | 47,85 | 47,65 | 47,32 | 48,45 | 208M | 15.648 |
| 05/02/2019 | 0,60% | 0,28 | 47,29 | 47,05 | 47,05 | 48,30 | 213M | 9.624 |
| 04/02/2019 | 0,86% | 0,40 | 47,01 | 46,34 | 46,32 | 48,00 | 192M | 12.083 |
| 01/02/2019 | 1,33% | 0,61 | 46,61 | 46,22 | 45,98 | 47,13 | 243M | 15.867 |
| 31/01/2019 | -1,29% | -0,60 | 46,00 | 46,28 | 45,39 | 47,92 | 470M | 23.946 |
| 30/01/2019 | -2,94% | -1,41 | 46,60 | 48,20 | 46,44 | 49,00 | 321M | 22.927 |
| 29/01/2019 | -2,18% | -1,07 | 48,01 | 49,36 | 47,82 | 49,79 | 345M | 18.032 |
| 28/01/2019 | 2,36% | 1,13 | 49,08 | 47,40 | 46,83 | 49,44 | 404M | 22.376 |
| 24/01/2019 | 4,60% | 2,11 | 47,95 | 46,00 | 45,90 | 47,95 | 346M | 22.795 |
| 23/01/2019 | 3,06% | 1,36 | 45,84 | 44,65 | 44,58 | 46,50 | 312M | 21.809 |
| 22/01/2019 | -2,46% | -1,12 | 44,48 | 45,65 | 44,16 | 45,90 | 363M | 24.436 |
| 21/01/2019 | 2,77% | 1,23 | 45,60 | 44,40 | 42,80 | 45,68 | 228M | 16.548 |
| 18/01/2019 | 3,26% | 1,40 | 44,37 | 43,50 | 42,03 | 44,56 | 342M | 22.042 |
| 17/01/2019 | -2,69% | -1,19 | 42,97 | 44,36 | 42,63 | 44,85 | 448M | 25.129 |
| 16/01/2019 | 4,40% | 1,86 | 44,16 | 42,50 | 42,50 | 44,85 | 505M | 38.546 |
| 15/01/2019 | 8,46% | 3,30 | 42,30 | 39,65 | 39,43 | 42,30 | 460M | 31.003 |
| 14/01/2019 | 0,36% | 0,14 | 39,00 | 38,34 | 38,34 | 39,63 | 231M | 13.906 |
| 11/01/2019 | 0,00% | 0,00 | 38,86 | 39,75 | 38,68 | 39,75 | 215M | 17.037 |
| 10/01/2019 | 1,28% | 0,49 | 38,86 | 38,05 | 37,43 | 39,90 | 268M | 24.005 |
| 09/01/2019 | 5,99% | 2,17 | 38,37 | 36,08 | 36,08 | 38,37 | 249M | 20.241 |
| 08/01/2019 | 0,98% | 0,35 | 36,20 | 36,00 | 35,78 | 36,44 | 191M | 15.851 |
| 07/01/2019 | -4,58% | -1,72 | 35,85 | 37,52 | 35,85 | 37,52 | 258M | 18.396 |
| 04/01/2019 | 1,68% | 0,62 | 37,57 | 37,13 | 36,92 | 37,96 | 217M | 17.880 |
| 03/01/2019 | -4,27% | -1,65 | 36,95 | 38,51 | 35,62 | 38,51 | 899M | 40.763 |
| 02/01/2019 | 1,37% | 0,52 | 38,60 | 37,95 | 37,56 | 39,49 | 189M | 14.955 |
| 28/12/2018 | 2,86% | 1,06 | 38,08 | 37,21 | 36,62 | 38,08 | 149M | 11.315 |
| 27/12/2018 | -4,46% | -1,73 | 37,02 | 38,75 | 37,00 | 38,76 | 128M | 11.994 |
| 26/12/2018 | -0,13% | -0,05 | 38,75 | 38,60 | 38,15 | 39,24 | 107M | 10.288 |
| 21/12/2018 | 5,69% | 2,09 | 38,80 | 36,83 | 36,77 | 38,80 | 257M | 14.022 |
| 20/12/2018 | -0,49% | -0,18 | 36,71 | 37,23 | 36,15 | 37,46 | 155M | 10.274 |
| 19/12/2018 | -1,50% | -0,56 | 36,89 | 37,45 | 36,89 | 38,40 | 200M | 9.982 |
| 18/12/2018 | 3,40% | 1,23 | 37,45 | 36,22 | 36,14 | 37,79 | 173M | 10.111 |
| 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 |
Date,Open,High,Low,Close,Volume
15-Feb-19,44.78,46.10,44.77,45.68,191286345
14-Feb-19,46.07,46.49,44.71,45.05,314117275
13-Feb-19,45.68,46.66,44.97,45.87,263807346
12-Feb-19,47.00,47.34,45.26,45.35,345789196
11-Feb-19,48.00,48.66,46.37,46.69,219531980
08-Feb-19,49.10,50.00,47.71,47.96,321378935
07-Feb-19,48.24,49.44,47.90,48.62,246668203
06-Feb-19,47.65,48.45,47.32,47.85,208088999
05-Feb-19,47.05,48.30,47.05,47.29,212757493
04-Feb-19,46.34,48.00,46.32,47.01,191548638
01-Feb-19,46.22,47.13,45.98,46.61,242986506
31-Jan-19,46.28,47.92,45.39,46.00,469530470
30-Jan-19,48.20,49.00,46.44,46.60,320912125
29-Jan-19,49.36,49.79,47.82,48.01,345009487
28-Jan-19,47.40,49.44,46.83,49.08,403818165
24-Jan-19,46.00,47.95,45.90,47.95,346227043
23-Jan-19,44.65,46.50,44.58,45.84,312327608
22-Jan-19,45.65,45.90,44.16,44.48,363352483
21-Jan-19,44.40,45.68,42.80,45.60,227638248
18-Jan-19,43.50,44.56,42.03,44.37,342426434
17-Jan-19,44.36,44.85,42.63,42.97,447651299
16-Jan-19,42.50,44.85,42.50,44.16,504585527
15-Jan-19,39.65,42.30,39.43,42.30,460030755
14-Jan-19,38.34,39.63,38.34,39.00,231436332
11-Jan-19,39.75,39.75,38.68,38.86,215079850
10-Jan-19,38.05,39.90,37.43,38.86,268272520
09-Jan-19,36.08,38.37,36.08,38.37,248585890
08-Jan-19,36.00,36.44,35.78,36.20,190725437
07-Jan-19,37.52,37.52,35.85,35.85,258430406
04-Jan-19,37.13,37.96,36.92,37.57,217089392
03-Jan-19,38.51,38.51,35.62,36.95,899129579
02-Jan-19,37.95,39.49,37.56,38.60,188886142
28-Dec-18,37.21,38.08,36.62,38.08,148912754
27-Dec-18,38.75,38.76,37.00,37.02,127820092
26-Dec-18,38.60,39.24,38.15,38.75,106997183
21-Dec-18,36.83,38.80,36.77,38.80,257347874
20-Dec-18,37.23,37.46,36.15,36.71,155048606
19-Dec-18,37.45,38.40,36.89,36.89,199593673
18-Dec-18,36.22,37.79,36.14,37.45,173303791
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-18,52.49,52.50,51.23,52.00,237278449
13-Sep-18,51.69,52.19,50.89,51.76,237278449
12-Sep-18,51.90,52.00,49.96,51.79,237278449
11-Sep-18,54.11,54.27,51.81,52.15,237278449
10-Sep-18,54.00,54.70,52.50,52.94,237278449
06-Sep-18,53.65,55.20,52.82,54.42,237278449
05-Sep-18,54.60,55.00,53.10,54.12,237278449
04-Sep-18,49.43,51.12,49.40,50.39,237278449
03-Sep-18,48.21,49.38,48.15,49.04,237278449
31-Aug-18,48.54,49.35,47.00,47.31,237278449
30-Aug-18,49.60,49.69,47.17,48.55,237278449
29-Aug-18,49.99,49.99,48.40,48.57,237278449
28-Aug-18,49.50,50.80,49.20,50.01,237278449
27-Aug-18,50.80,50.80,49.03,49.23,237278449
24-Aug-18,49.48,51.43,49.17,50.89,237278449
23-Aug-18,47.65,50.51,47.36,50.30,237278449
22-Aug-18,47.47,49.58,47.15,48.22,237278449
21-Aug-18,45.70,47.18,45.33,47.18,237278449
20-Aug-18,44.05,45.99,43.60,45.20,237278449
17-Aug-18,43.60,45.24,43.30,43.94,237278449
16-Aug-18,43.91,44.18,42.90,43.16,237278449
15-Aug-18,46.50,46.68,43.83,44.33,237278449
14-Aug-18,46.40,47.19,45.97,45.98,237278449
13-Aug-18,46.10,47.50,45.30,47.00,237278449
10-Aug-18,44.30,45.89,44.29,45.68,237278449
09-Aug-18,42.60,44.50,41.86,44.00,237278449
08-Aug-18,42.60,43.69,42.60,43.67,237278449
07-Aug-18,43.00,43.30,41.68,42.43,237278449
06-Aug-18,42.91,43.32,42.86,43.10,237278449
03-Aug-18,43.50,44.04,42.11,42.84,237278449
02-Aug-18,43.50,44.47,43.20,44.11,237278449
01-Aug-18,44.66,45.07,43.26,43.60,237278449
31-Jul-18,44.40,44.80,44.00,44.55,237278449
*exoneração de responsabilidade