ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SUZB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: suzb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/11/2024-0,83%-0,4958,4059,0357,6559,03326M27.752
07/11/2024-1,03%-0,6158,8959,1158,3959,47530M29.978
06/11/2024-1,65%-1,0059,5060,0059,2061,41474M27.861
05/11/20240,88%0,5360,5060,1759,9060,63234M12.705
04/11/2024-0,03%-0,0259,9760,0059,5160,15275M19.241
01/11/20240,37%0,2259,9959,8059,4560,19357M24.916
31/10/2024-1,03%-0,6259,7760,2159,5860,88436M20.457
30/10/20241,39%0,8360,3959,3259,3260,39353M19.328
29/10/20240,10%0,0659,5659,4959,0759,89323M18.848
28/10/20240,85%0,5059,5059,2759,0360,67452M23.816
25/10/20242,79%1,6059,0058,3058,1859,92700M33.617
24/10/2024-0,26%-0,1557,4057,4057,1857,97316M20.121
23/10/2024-0,05%-0,0357,5557,5257,2558,21272M18.317
22/10/20242,33%1,3157,5856,0355,8658,19529M33.828
21/10/20240,90%0,5056,2755,5855,5556,96366M28.112
18/10/20241,38%0,7655,7755,2054,8455,94288M20.876
17/10/20241,01%0,5555,0154,2053,8055,34250M18.505
16/10/2024-0,48%-0,2654,4654,7854,1654,87216M18.106
15/10/20240,05%0,0354,7254,5654,0954,86220M14.872
14/10/20240,90%0,4954,6954,1053,7055,13199M18.275
11/10/20240,13%0,0754,2054,1353,8655,25300M24.652
10/10/2024-0,46%-0,2554,1354,3853,7154,44209M15.689
09/10/2024-2,37%-1,3254,3855,3254,3355,70345M26.100
08/10/2024-0,16%-0,0955,7055,4854,5855,81379M17.718
07/10/20240,07%0,0455,7955,8055,4156,38186M16.869
04/10/20241,64%0,9055,7554,5054,5055,75222M17.243
03/10/2024-0,45%-0,2554,8554,4454,1454,94199M13.772
02/10/20240,38%0,2155,1055,2554,8155,77228M12.516
01/10/20240,83%0,4554,8954,5154,4655,19275M20.430
30/09/20240,11%0,0654,4454,0654,0354,98263M15.609
27/09/20240,26%0,1454,3854,0253,9454,93260M17.542
26/09/20243,99%2,0854,2452,2952,2954,34359M25.656
25/09/2024-1,60%-0,8552,1652,8652,1653,07164M11.866
24/09/20242,63%1,3653,0152,0651,8653,27292M25.792
23/09/2024-1,32%-0,6951,6552,0551,1752,10384M24.064
20/09/2024-0,44%-0,2352,3452,5252,0252,67374M24.564
19/09/2024-0,06%-0,0352,5752,5152,3952,90272M18.051
18/09/2024-1,29%-0,6952,6053,0252,4353,51209M17.636
17/09/20240,51%0,2753,2952,8352,5353,54207M15.980
16/09/2024-2,34%-1,2753,0254,3352,8354,43240M19.416
13/09/2024-0,18%-0,1054,2954,3954,1654,98146M10.679
12/09/2024-1,32%-0,7354,3954,7554,2055,31192M15.473
11/09/2024-0,14%-0,0855,1255,1754,5855,45382M19.480
10/09/20242,00%1,0855,2054,1154,0555,56300M22.873
09/09/2024-0,46%-0,2554,1254,3654,0154,65161M13.818
06/09/2024-1,65%-0,9154,3755,1354,2455,42207M14.581
05/09/2024-0,18%-0,1055,2855,1054,5155,47263M18.466
04/09/20241,45%0,7955,3854,9154,6055,99260M20.002
03/09/2024-0,91%-0,5054,5954,8654,1155,11273M18.708
02/09/20240,16%0,0955,0954,7354,7355,98205M13.104
30/08/2024-0,90%-0,5055,0055,3454,7355,91623M25.601
29/08/2024-1,03%-0,5855,5056,0855,2056,40254M21.549
28/08/20240,83%0,4656,0855,5055,4056,26271M12.534
27/08/20240,80%0,4455,6255,3054,8055,80232M17.151
26/08/2024-1,60%-0,9055,1856,2055,0656,38340M22.937
23/08/2024-0,59%-0,3356,0856,4155,6556,53286M19.020
22/08/2024-0,09%-0,0556,4156,4456,0157,09235M19.085
21/08/20241,06%0,5956,4656,0756,0256,92266M18.708
20/08/20241,51%0,8355,8755,1054,8856,13283M21.629
19/08/20241,16%0,6355,0454,4854,4155,30254M19.827
16/08/20241,55%0,8354,4153,5153,5054,50392M29.027
15/08/2024-2,05%-1,1253,5854,9753,2854,99414M29.863
14/08/20240,29%0,1654,7054,5154,3655,00360M25.223
13/08/20240,28%0,1554,5454,5854,2755,27405M27.902
12/08/2024-0,20%-0,1154,3954,5053,8154,93362M27.686
09/08/20241,68%0,9054,5055,2354,0155,69958M55.591
08/08/20242,68%1,4053,6051,9051,7254,08394M33.149
07/08/20240,60%0,3152,2051,7951,3352,77321M22.788
06/08/2024-2,15%-1,1451,8952,8651,6852,94557M35.031
05/08/20240,06%0,0353,0352,1451,7153,16315M24.696
02/08/2024-1,49%-0,8053,0053,0052,8954,06440M21.659
01/08/2024-0,11%-0,0653,8053,7453,3454,67275M18.565
31/07/20240,82%0,4453,8653,4352,7154,04302M20.702
30/07/20241,21%0,6453,4252,8052,1853,73379M16.938
29/07/20241,91%0,9952,7851,7251,4553,26272M18.451
26/07/2024-1,30%-0,6851,7952,5051,6752,59420M18.729
25/07/2024-1,06%-0,5652,4753,2152,4054,16369M22.037
24/07/2024-0,15%-0,0853,0353,2252,7353,47303M18.141
23/07/2024-0,32%-0,1753,1153,1452,9153,89286M21.901
22/07/2024-0,60%-0,3253,2853,6552,7253,94388M22.769
19/07/2024-0,52%-0,2853,6054,1153,4354,14335M23.923
18/07/2024-0,54%-0,2953,8854,3253,6854,66315M18.987
17/07/20240,02%0,0154,1753,9153,8654,92281M17.930
16/07/2024-0,07%-0,0454,1654,5054,0555,19303M24.834
15/07/20243,63%1,9054,2052,5852,5854,81768M42.516
12/07/2024-1,34%-0,7152,3053,0552,0453,56356M20.749
11/07/20241,07%0,5653,0152,5552,2853,37225M15.889
10/07/2024-0,72%-0,3852,4552,9552,0553,08458M35.185
09/07/2024-0,73%-0,3952,8353,2352,6053,60400M26.592
08/07/2024-2,79%-1,5353,2254,6253,1454,69728M38.951
05/07/2024-3,95%-2,2554,7556,8954,5656,89948M49.703
04/07/2024-0,59%-0,3457,0057,7356,0057,73540M29.503
03/07/2024-0,45%-0,2657,3457,6256,3758,12554M36.785
02/07/2024-0,09%-0,0557,6057,5057,0658,09418M23.625
01/07/20241,12%0,6457,6557,1757,0757,94432M24.709
28/06/20240,02%0,0157,0157,5056,2357,56854M45.214
27/06/202412,18%6,1957,0059,0956,5159,092.075M69.469
26/06/20242,23%1,1150,8149,5949,5351,44484M35.770
25/06/20240,14%0,0749,7049,7549,5050,26234M16.285
24/06/20241,60%0,7849,6348,7548,7549,90308M21.942
21/06/20241,45%0,7048,8548,1547,9249,13668M25.724
20/06/2024-1,19%-0,5848,1548,9848,0449,24254M18.729
19/06/20240,89%0,4348,7348,2147,8548,73208M13.743
18/06/2024-0,43%-0,2148,3048,6448,1649,12301M16.823
17/06/2024-0,94%-0,4648,5148,9048,3548,98194M15.281
14/06/20240,41%0,2048,9748,7048,0849,18270M14.119
13/06/2024-0,47%-0,2348,7749,1048,7549,39235M11.470
12/06/20240,16%0,0849,0049,2248,2549,64452M29.572
11/06/2024-1,55%-0,7748,9249,8048,8749,80264M15.279
10/06/20242,14%1,0449,6948,6148,1649,94369M19.925
07/06/20240,62%0,3048,6548,6948,1250,12513M29.611
06/06/20243,67%1,7148,3546,7046,4548,55534M28.095
05/06/2024-0,55%-0,2646,6446,8546,3846,93328M17.353
04/06/2024-0,45%-0,2146,9046,9546,1847,10436M22.528
03/06/2024-3,26%-1,5947,1148,7046,8748,80539M32.001
31/05/2024-1,18%-0,5848,7049,3048,6349,60512M31.807
29/05/20240,41%0,2049,2848,9348,5149,70251M18.019
28/05/20240,16%0,0849,0849,5048,9149,67295M14.679
27/05/20240,12%0,0649,0049,4848,6549,48144M11.621
24/05/2024-2,32%-1,1648,9449,5948,8050,24555M36.149
23/05/20243,68%1,7850,1048,5947,7450,901.120M36.696
22/05/2024-1,69%-0,8348,3249,0248,1049,22513M23.812
21/05/2024-3,72%-1,9049,1550,4948,9050,61887M44.761
20/05/2024-0,78%-0,4051,0551,7851,0552,59649M34.498
17/05/20240,16%0,0851,4551,3750,9651,72545M24.316
16/05/20241,64%0,8351,3750,8350,5451,78674M24.424
15/05/20241,36%0,6850,5449,8349,7151,09827M29.555
14/05/2024-1,66%-0,8449,8650,9949,8051,49660M35.542
13/05/2024-1,93%-1,0050,7051,7650,1251,84858M33.644
10/05/2024-1,90%-1,0051,7051,0550,0553,35941M55.860
09/05/20240,73%0,3852,7052,4751,7053,00989M51.986
08/05/20240,27%0,1452,3253,2252,2054,231.696M60.141
07/05/2024-12,27%-7,3052,1859,4351,5659,952.920M364
06/05/2024--59,4859,2558,8859,81173M13.553


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito