papéis
login
mais

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
08/03/2021-0,96%-0,7375,3775,5174,1676,10716M51.673
05/03/20213,40%2,5076,1074,3774,0577,18701M34.792
04/03/20210,14%0,1073,6073,8472,3675,50698M36.952
03/03/2021-0,04%-0,0373,5073,5371,7574,90722M44.686
02/03/2021-1,29%-0,9673,5373,8372,5075,23727M46.112
01/03/20211,80%1,3274,4974,1773,6976,25620M32.843
26/02/2021-1,64%-1,2273,1775,4172,8876,36602M29.078
25/02/2021-1,81%-1,3774,3976,3973,2577,10548M28.317
24/02/2021-1,11%-0,8575,7676,3074,8777,70842M33.573
23/02/2021-0,35%-0,2776,6176,8074,9477,51752M41.984
22/02/20212,47%1,8576,8875,5074,1978,851.239M54.971
19/02/20211,34%0,9975,0374,1573,2175,48749M45.763
18/02/20212,28%1,6574,0472,9972,3574,611.176M64.461
17/02/20212,36%1,6772,3972,0071,7472,49649M30.170
12/02/20210,08%0,0670,7270,0170,0171,50446M20.277
11/02/20213,61%2,4670,6670,9469,0671,40882M38.739
10/02/20212,25%1,5068,2067,0066,7368,50501M28.828
09/02/20211,11%0,7366,7065,2665,2666,83318M20.325
08/02/2021-0,80%-0,5365,9766,6565,2967,79307M19.016
05/02/20212,85%1,8466,5066,0264,7466,92490M26.367
04/02/20211,27%0,8164,6664,0863,3164,66288M18.328
03/02/20211,22%0,7763,8563,5062,5563,97384M26.855
02/02/2021-1,79%-1,1563,0865,3461,7165,50515M36.922
01/02/20213,51%2,1864,2362,7362,4264,29424M27.845
29/01/2021-1,40%-0,8862,0563,6061,6864,50516M29.795
28/01/20211,01%0,6362,9362,6662,2563,39297M18.931
27/01/2021-5,89%-3,9062,3066,2261,9266,45570M32.272
26/01/20212,86%1,8466,2064,4064,4066,60606M39.083
22/01/2021-1,64%-1,0764,3664,0063,9865,50420M25.376
21/01/2021-0,71%-0,4765,4364,6064,6066,292.332M31.982
20/01/20211,06%0,6965,9066,5265,7267,80643M39.591
19/01/20213,03%1,9265,2163,8862,7165,87739M40.315
18/01/20213,50%2,1463,2961,1561,1564,29467M20.886
15/01/20212,50%1,4961,1560,7560,0162,59714M32.736
14/01/2021-0,57%-0,3459,6660,0659,0060,88278M16.672
13/01/2021-2,01%-1,2360,0061,1358,9161,44394M19.569
12/01/2021-0,13%-0,0861,2361,0960,3663,28499M31.373
11/01/2021-2,34%-1,4761,3162,3260,8264,11504M31.594
08/01/20210,46%0,2962,7862,5060,7063,18564M33.907
07/01/20218,64%4,9762,4957,5457,5462,79788M35.922
06/01/2021-1,91%-1,1257,5259,6057,4159,85529M41.911
05/01/2021-0,46%-0,2758,6458,7257,3459,49312M18.220
04/01/20210,63%0,3758,9159,7457,8559,97283M16.602
30/12/20202,32%1,3358,5457,8057,4359,10289M13.771
29/12/20200,09%0,0557,2157,7356,8057,90197M14.032
28/12/20201,40%0,7957,1656,4956,3057,31158M11.586
23/12/2020-2,27%-1,3156,3757,9856,2158,16231M15.343
22/12/20204,45%2,4657,6855,3755,3457,85764M24.635
21/12/2020-2,14%-1,2155,2255,9155,0856,50481M23.827
18/12/20202,67%1,4756,4354,8954,7857,59751M36.544
17/12/20201,09%0,5954,9654,1754,0555,33381M15.761
16/12/20201,63%0,8754,3753,5053,3354,55383M28.586
15/12/20203,56%1,8453,5052,0051,7054,09473M31.553
14/12/20200,47%0,2451,6651,1150,2451,66314M20.281
11/12/20201,72%0,8751,4250,8049,5251,45291M21.125
10/12/2020-3,68%-1,9350,5552,3950,4252,54600M35.689
09/12/2020-0,66%-0,3552,4852,7851,9852,87232M20.205
08/12/20200,15%0,0852,8353,5051,9053,64260M16.754
07/12/2020-0,09%-0,0552,7552,6852,0053,18234M16.326
04/12/20201,58%0,8252,8052,0251,2753,82481M24.983
03/12/2020-4,76%-2,6051,9854,9951,1055,211.138M53.487
02/12/2020-5,01%-2,8854,5855,7154,3556,222.121M28.324
01/12/20201,70%0,9657,4655,9055,8858,07836M46.753
30/11/20201,75%0,9756,5056,1054,7156,50614M33.966
27/11/20203,99%2,1355,5354,4453,7656,49580M34.555
26/11/20205,68%2,8753,4050,6550,4053,40417M27.972
25/11/20200,86%0,4350,5350,2249,4050,70375M20.931
24/11/2020-1,03%-0,5250,1050,3649,6050,85338M27.037
23/11/2020-1,19%-0,6150,6251,4850,2151,48234M16.791
20/11/20202,03%1,0251,2350,3049,9151,23274M17.340
19/11/2020-1,04%-0,5350,2150,7050,0151,48224M16.893
18/11/2020-1,09%-0,5650,7450,9949,8251,28387M24.985
17/11/2020-3,37%-1,7951,3052,7551,2653,99468M29.830
16/11/20202,21%1,1553,0952,1051,3253,34519M24.384
13/11/20206,94%3,3751,9449,2049,1052,14757M48.233
12/11/20200,46%0,2248,5748,5048,2048,89239M20.684
11/11/20200,79%0,3848,3548,2048,0149,21285M23.006
10/11/2020-1,46%-0,7147,9748,7247,7248,90513M41.300
09/11/2020-2,44%-1,2248,6848,3547,3049,59574M46.580
06/11/2020-2,73%-1,4049,9051,2049,4252,06456M34.002
05/11/2020-0,64%-0,3351,3051,7050,1651,91378M29.856
04/11/2020-1,99%-1,0551,6352,6250,8652,77310M25.108
03/11/20205,25%2,6352,6851,0050,2252,88565M43.784
30/10/2020-0,24%-0,1250,0550,4449,4952,97846M52.799
29/10/20203,40%1,6550,1748,0148,0050,38369M32.180
28/10/2020-3,15%-1,5848,5249,6248,2850,09295M24.165
27/10/2020-1,76%-0,9050,1050,8149,6551,25230M20.608
26/10/2020-0,41%-0,2151,0051,2650,2651,68248M20.125
23/10/2020-0,76%-0,3951,2151,2550,6251,51210M14.503
22/10/20203,16%1,5851,6050,1650,0851,66336M22.722
21/10/2020-1,32%-0,6750,0250,4950,0251,15231M16.467
20/10/20201,16%0,5850,6949,9449,8450,96278M22.977
19/10/2020-0,95%-0,4850,1151,6949,8252,22379M29.204
16/10/20204,61%2,2350,5949,0048,8051,59648M41.439
15/10/20200,35%0,1748,3648,0547,1548,54272M24.132
14/10/2020-1,55%-0,7648,1948,9547,9649,49403M27.813
13/10/20200,00%0,0048,9549,3747,9549,50227M19.057
09/10/2020-0,65%-0,3248,9549,3948,3049,50356M22.959
08/10/20201,82%0,8849,2748,2547,6149,59476M28.960
07/10/20200,94%0,4548,3948,1447,6049,431.598M37.625
06/10/20201,14%0,5447,9447,6847,2249,26599M37.126
05/10/20202,31%1,0747,4046,0546,0447,90662M39.341
02/10/2020-0,37%-0,1746,3346,7946,1148,00787M45.241
01/10/20202,09%0,9546,5045,6045,0747,00416M25.156
30/09/2020-3,23%-1,5245,5547,0345,3747,70344M23.729
29/09/2020-1,11%-0,5347,0747,1047,0248,92330M25.129
28/09/2020-1,12%-0,5447,6048,0846,3349,23397M28.107
25/09/20204,65%2,1448,1446,9146,0848,24300M22.483
24/09/2020-1,35%-0,6346,0046,5345,3847,07201M14.155
23/09/2020-1,56%-0,7446,6347,2246,0347,38244M20.288
22/09/2020-2,39%-1,1647,3748,3046,9548,52234M16.632
21/09/2020-3,04%-1,5248,5349,4947,7649,97274M17.860
18/09/20202,10%1,0350,0548,9748,6651,70635M35.883
17/09/20203,03%1,4449,0247,0046,4749,63284M17.453
16/09/2020-2,68%-1,3147,5848,7447,0248,82221M15.519
15/09/20206,01%2,7748,8946,0445,8148,91338M24.758
14/09/20201,14%0,5246,1245,5145,3846,3098M9.982
11/09/2020-1,62%-0,7545,6046,1644,8246,57186M17.103
10/09/2020-1,49%-0,7046,3547,0046,2047,21220M18.993
09/09/20200,58%0,2747,0546,9246,5347,69150M15.917
08/09/2020-1,60%-0,7646,7847,3446,4447,91199M17.351
04/09/2020-0,96%-0,4647,5447,6247,0148,45324M21.023
03/09/2020-2,06%-1,0148,0048,4147,0049,30393M32.344
02/09/2020-4,13%-2,1149,0151,0048,7551,81320M25.411
01/09/20201,83%0,9251,1250,1049,6851,46175M15.867
31/08/2020-1,55%-0,7950,2050,5550,1350,79263M12.851
28/08/2020-0,84%-0,4350,9951,5050,2651,50224M21.086
27/08/2020-0,66%-0,3451,4251,6050,5251,74161M12.119
26/08/20201,29%0,6651,7650,6949,8251,98427M33.522
25/08/2020-2,01%-1,0551,1052,1850,5552,34271M21.814
24/08/20200,00%0,0052,1552,2051,2152,38283M26.051
21/08/2020-0,19%-0,1052,1551,9350,9152,40333M25.191
20/08/20203,20%1,6252,2551,5051,2453,58516M35.448
19/08/2020--50,6352,2950,6353,75406M31.584


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito