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
29/06/2026	-1,07%	-0,43	39,68	40,20	39,46	40,24	199M	12.067
26/06/2026	-4,50%	-1,89	40,11	41,71	39,75	41,85	471M	29.111
25/06/2026	-0,47%	-0,20	42,00	42,42	41,89	42,67	203M	16.427
24/06/2026	0,60%	0,25	42,20	41,91	41,32	42,20	357M	25.858
23/06/2026	-0,21%	-0,09	41,95	41,85	41,31	41,95	277M	16.878
22/06/2026	-2,75%	-1,19	42,04	43,04	42,04	43,35	210M	18.824
19/06/2026	-0,80%	-0,35	43,23	43,81	42,99	44,37	333M	19.892
18/06/2026	3,20%	1,35	43,58	42,31	42,20	43,96	324M	21.976
17/06/2026	-1,63%	-0,70	42,23	42,80	42,10	43,49	260M	18.643
16/06/2026	0,80%	0,34	42,93	42,49	42,36	43,04	237M	16.861
15/06/2026	2,58%	1,07	42,59	42,07	41,74	43,15	258M	19.208
12/06/2026	0,56%	0,23	41,52	41,00	41,00	41,87	127M	15.170
11/06/2026	-0,39%	-0,16	41,29	41,44	40,70	41,58	223M	20.406
10/06/2026	-1,43%	-0,60	41,45	42,20	41,28	42,20	189M	16.457
09/06/2026	0,19%	0,08	42,05	42,10	41,89	42,38	195M	15.431
08/06/2026	0,55%	0,23	41,97	41,71	41,41	42,16	191M	15.993
05/06/2026	1,26%	0,52	41,74	41,01	41,01	42,22	305M	22.716
03/06/2026	1,95%	0,79	41,22	40,18	40,18	41,25	266M	25.352
02/06/2026	-0,54%	-0,22	40,43	40,81	40,17	40,90	225M	13.954
01/06/2026	-3,01%	-1,26	40,65	41,77	40,64	41,93	342M	12.588
29/05/2026	0,53%	0,22	41,91	41,65	41,03	41,91	551M	14.111
28/05/2026	-0,95%	-0,40	41,69	42,32	41,62	42,49	205M	14.224
27/05/2026	0,98%	0,41	42,09	42,18	41,94	42,86	309M	19.296
26/05/2026	0,65%	0,27	41,68	41,45	40,97	41,93	588M	15.957
25/05/2026	-0,70%	-0,29	41,41	42,10	41,38	42,10	112M	9.192
22/05/2026	-1,33%	-0,56	41,70	41,83	41,45	42,08	142M	11.617
21/05/2026	0,14%	0,06	42,26	42,22	41,70	42,58	167M	13.394
20/05/2026	2,80%	1,15	42,20	41,40	41,20	42,62	242M	18.376
19/05/2026	-2,19%	-0,92	41,05	41,73	40,97	42,01	209M	16.941
18/05/2026	0,65%	0,27	41,97	41,76	41,12	42,32	237M	20.274
15/05/2026	-2,16%	-0,92	41,70	42,27	41,70	43,00	662M	16.896
14/05/2026	-0,88%	-0,38	42,62	43,30	42,60	43,46	222M	12.823
13/05/2026	0,75%	0,32	43,00	42,71	42,15	43,35	305M	22.283
12/05/2026	-1,04%	-0,45	42,68	43,00	42,68	43,47	194M	19.671
11/05/2026	-1,30%	-0,57	43,13	43,72	42,92	44,22	219M	18.697
08/05/2026	0,92%	0,40	43,70	43,66	43,24	43,86	152M	16.286
07/05/2026	0,67%	0,29	43,30	42,97	42,81	43,57	220M	20.032
06/05/2026	1,44%	0,61	43,01	42,73	42,31	43,22	187M	14.485
05/05/2026	-0,42%	-0,18	42,40	42,42	42,31	43,01	309M	22.738
04/05/2026	-2,87%	-1,26	42,58	44,02	42,45	44,09	324M	24.008
30/04/2026	-2,19%	-0,98	43,84	43,63	43,06	44,50	581M	35.745
29/04/2026	-1,39%	-0,63	44,82	45,50	44,63	45,61	394M	25.785
28/04/2026	0,33%	0,15	45,45	45,30	44,68	45,49	274M	19.906
27/04/2026	-0,74%	-0,34	45,30	45,70	45,26	45,83	178M	13.069
24/04/2026	-2,25%	-1,05	45,64	46,76	45,35	46,81	362M	27.276
23/04/2026	-1,39%	-0,66	46,69	47,45	46,51	47,47	339M	21.141
22/04/2026	-0,94%	-0,45	47,35	48,03	47,33	48,58	221M	14.525
20/04/2026	-0,27%	-0,13	47,80	47,93	47,50	48,10	201M	12.036
17/04/2026	0,84%	0,40	47,93	48,06	47,14	48,68	397M	22.562
16/04/2026	-0,63%	-0,30	47,53	47,97	47,46	48,15	388M	20.343
15/04/2026	-1,40%	-0,68	47,83	48,74	47,50	48,74	533M	21.209
14/04/2026	1,49%	0,71	48,51	47,87	47,51	48,65	574M	31.650
13/04/2026	1,36%	0,64	47,80	47,20	46,92	47,80	330M	20.149
10/04/2026	-0,92%	-0,44	47,16	47,89	46,98	48,28	283M	20.419
09/04/2026	0,55%	0,26	47,60	47,20	47,10	48,10	338M	24.558
08/04/2026	1,96%	0,91	47,34	47,02	46,45	47,58	545M	33.074
07/04/2026	-6,39%	-3,17	46,43	49,39	46,36	49,39	2.175M	56.721
06/04/2026	-2,46%	-1,25	49,60	50,91	49,37	50,99	296M	21.240
02/04/2026	-2,38%	-1,24	50,85	51,38	50,50	51,70	222M	15.715
01/04/2026	0,37%	0,19	52,09	52,00	51,73	52,33	223M	16.152
31/03/2026	2,65%	1,34	51,90	50,82	50,64	52,08	326M	18.426
30/03/2026	0,24%	0,12	50,56	50,75	50,11	50,92	151M	10.873
27/03/2026	-0,71%	-0,36	50,44	50,52	50,32	51,18	281M	17.707
26/03/2026	-1,17%	-0,60	50,80	51,40	50,53	51,55	152M	11.817
25/03/2026	0,45%	0,23	51,40	51,97	51,07	52,07	260M	20.031
24/03/2026	-0,87%	-0,45	51,17	51,62	50,32	51,62	174M	14.284
23/03/2026	2,87%	1,44	51,62	50,51	50,10	51,80	259M	16.947
20/03/2026	-1,84%	-0,94	50,18	51,02	49,57	51,12	632M	21.179
19/03/2026	-2,74%	-1,44	51,12	52,11	50,97	52,50	458M	24.252
18/03/2026	-1,04%	-0,55	52,56	52,87	52,35	53,66	466M	22.541
17/03/2026	-0,08%	-0,04	53,11	53,20	52,86	54,10	349M	21.311
16/03/2026	-0,47%	-0,25	53,15	53,32	52,92	53,99	184M	13.706
13/03/2026	-0,13%	-0,07	53,40	53,42	53,09	53,77	185M	14.668
12/03/2026	-2,60%	-1,43	53,47	54,01	53,11	54,56	262M	18.051
11/03/2026	-1,26%	-0,70	54,90	55,17	54,55	55,17	129M	9.446
10/03/2026	1,46%	0,80	55,60	55,00	54,72	56,03	226M	11.686
09/03/2026	-0,22%	-0,12	54,80	54,54	53,90	55,26	307M	13.469
06/03/2026	-1,58%	-0,88	54,92	55,74	54,51	56,08	276M	22.353
05/03/2026	-1,24%	-0,70	55,80	56,64	55,54	57,14	280M	21.369
04/03/2026	-1,34%	-0,77	56,50	57,21	55,59	57,40	317M	20.772
03/03/2026	-1,36%	-0,79	57,27	57,52	56,45	58,42	523M	27.513
02/03/2026	0,10%	0,06	58,06	58,30	57,41	58,68	295M	15.530
27/02/2026	-1,66%	-0,98	58,00	58,78	57,91	59,12	310M	14.907
26/02/2026	0,14%	0,08	58,98	58,91	58,37	59,65	412M	22.590
25/02/2026	0,55%	0,32	58,90	58,72	58,07	59,32	672M	27.686
24/02/2026	2,77%	1,58	58,58	57,28	57,00	58,85	507M	25.534
23/02/2026	0,25%	0,14	57,00	56,86	56,22	57,00	257M	16.508
20/02/2026	-0,47%	-0,27	56,86	57,13	56,04	57,13	329M	15.138
19/02/2026	-0,12%	-0,07	57,13	57,14	56,89	57,83	223M	14.249
18/02/2026	-1,95%	-1,14	57,20	58,44	56,77	58,44	329M	21.637
13/02/2026	0,15%	0,09	58,34	58,20	57,32	58,82	747M	31.852
12/02/2026	0,55%	0,32	58,25	58,10	56,83	58,68	655M	36.257
11/02/2026	13,32%	6,81	57,93	53,00	52,90	57,94	1.546M	84.325
10/02/2026	-0,43%	-0,22	51,12	51,40	51,05	52,08	181M	12.487
09/02/2026	2,27%	1,14	51,34	50,15	50,14	51,34	283M	17.208
06/02/2026	-0,46%	-0,23	50,20	50,52	50,01	51,02	313M	20.519
05/02/2026	1,67%	0,83	50,43	49,98	49,64	50,90	411M	24.579
04/02/2026	1,04%	0,51	49,60	49,07	48,35	49,73	405M	27.468
03/02/2026	0,76%	0,37	49,09	48,98	48,77	49,61	372M	25.253
02/02/2026	-1,24%	-0,61	48,72	49,42	48,55	49,62	289M	22.425
30/01/2026	-0,06%	-0,03	49,33	49,39	48,92	50,73	601M	29.536
29/01/2026	-4,64%	-2,40	49,36	51,80	49,24	51,80	465M	31.037
28/01/2026	0,94%	0,48	51,76	51,45	50,97	52,09	266M	20.781
27/01/2026	-0,75%	-0,39	51,28	52,04	50,91	52,45	337M	20.776
26/01/2026	-1,11%	-0,58	51,67	52,13	51,60	52,45	264M	16.459
23/01/2026	0,11%	0,06	52,25	52,20	51,15	52,70	481M	32.127
22/01/2026	-0,02%	-0,01	52,19	52,33	51,95	53,54	381M	34.822
21/01/2026	1,66%	0,85	52,20	51,54	51,28	52,30	257M	22.090
20/01/2026	-0,96%	-0,50	51,35	52,26	50,75	52,26	128M	10.255
19/01/2026	0,48%	0,25	51,85	51,08	50,95	51,93	357M	10.311
16/01/2026	-1,43%	-0,75	51,60	52,31	51,02	52,44	471M	14.681
15/01/2026	0,35%	0,18	52,35	52,18	51,74	52,65	156M	13.637
14/01/2026	1,28%	0,66	52,17	51,58	51,44	52,18	161M	11.033
13/01/2026	-1,15%	-0,60	51,51	51,67	51,13	52,13	190M	14.357
12/01/2026	2,20%	1,12	52,11	50,95	50,81	52,22	177M	15.038
09/01/2026	2,86%	1,42	50,99	49,82	49,55	51,20	285M	11.700
08/01/2026	-0,74%	-0,37	49,57	49,84	49,03	49,88	288M	16.115
07/01/2026	-0,58%	-0,29	49,94	50,16	49,88	50,63	419M	12.175
06/01/2026	-0,40%	-0,20	50,23	50,56	49,94	51,00	259M	15.893
05/01/2026	-2,78%	-1,44	50,43	51,94	50,43	52,24	253M	16.675
02/01/2026	0,82%	0,42	51,87	51,41	51,29	52,11	288M	19.436
30/12/2025	-0,19%	-0,10	51,45	51,44	51,24	51,67	222M	13.103
29/12/2025	-0,25%	-0,13	51,55	51,61	51,36	51,85	171M	12.253
26/12/2025	0,35%	0,18	51,68	51,53	51,24	51,85	148M	10.071
23/12/2025	0,59%	0,30	51,50	51,00	49,94	51,75	660M	24.686
22/12/2025	-0,23%	-0,12	51,20	51,20	50,99	52,06	486M	21.634
19/12/2025	-2,53%	-1,33	51,32	51,29	51,29	52,51	683M	35.047
18/12/2025	5,74%	2,86	52,65	50,14	49,87	53,01	789M	45.138
17/12/2025	1,78%	0,87	49,79	48,84	48,84	49,84	477M	30.481
16/12/2025	0,43%	0,21	48,92	48,71	48,50	49,37	284M	20.900
15/12/2025	-0,71%	-0,35	48,71	49,24	48,10	49,24	277M	21.614
12/12/2025	-0,83%	-0,41	49,06	49,50	48,68	49,89	286M	27.345
11/12/2025	-4,26%	-2,20	49,47	51,28	48,91	51,70	1.067M	39.466
10/12/2025	-	-	51,67	50,55	50,02	51,67	325M	19.212

Date,Open,High,Low,Close,Volume
29-Jun-26,40.20,40.24,39.46,39.68,198507415
26-Jun-26,41.71,41.85,39.75,40.11,470516266
25-Jun-26,42.42,42.67,41.89,42.00,203027552
24-Jun-26,41.91,42.20,41.32,42.20,356862169
23-Jun-26,41.85,41.95,41.31,41.95,276883983
22-Jun-26,43.04,43.35,42.04,42.04,209706387
19-Jun-26,43.81,44.37,42.99,43.23,332940225
18-Jun-26,42.31,43.96,42.20,43.58,323702573
17-Jun-26,42.80,43.49,42.10,42.23,259539914
16-Jun-26,42.49,43.04,42.36,42.93,237123572
15-Jun-26,42.07,43.15,41.74,42.59,258275970
12-Jun-26,41.00,41.87,41.00,41.52,127486513
11-Jun-26,41.44,41.58,40.70,41.29,223074380
10-Jun-26,42.20,42.20,41.28,41.45,188852497
09-Jun-26,42.10,42.38,41.89,42.05,195333354
08-Jun-26,41.71,42.16,41.41,41.97,191287472
05-Jun-26,41.01,42.22,41.01,41.74,305263854
03-Jun-26,40.18,41.25,40.18,41.22,266368651
02-Jun-26,40.81,40.90,40.17,40.43,225280324
01-Jun-26,41.77,41.93,40.64,40.65,341577504
29-May-26,41.65,41.91,41.03,41.91,550874272
28-May-26,42.32,42.49,41.62,41.69,204621983
27-May-26,42.18,42.86,41.94,42.09,308741037
26-May-26,41.45,41.93,40.97,41.68,587500766
25-May-26,42.10,42.10,41.38,41.41,111625367
22-May-26,41.83,42.08,41.45,41.70,141588198
21-May-26,42.22,42.58,41.70,42.26,167453755
20-May-26,41.40,42.62,41.20,42.20,242248822
19-May-26,41.73,42.01,40.97,41.05,209381076
18-May-26,41.76,42.32,41.12,41.97,237288052
15-May-26,42.27,43.00,41.70,41.70,662407681
14-May-26,43.30,43.46,42.60,42.62,221550834
13-May-26,42.71,43.35,42.15,43.00,305312352
12-May-26,43.00,43.47,42.68,42.68,194256958
11-May-26,43.72,44.22,42.92,43.13,218952394
08-May-26,43.66,43.86,43.24,43.70,152043795
07-May-26,42.97,43.57,42.81,43.30,219922495
06-May-26,42.73,43.22,42.31,43.01,186993910
05-May-26,42.42,43.01,42.31,42.40,308580871
04-May-26,44.02,44.09,42.45,42.58,323645402
30-Apr-26,43.63,44.50,43.06,43.84,580680829
29-Apr-26,45.50,45.61,44.63,44.82,393828607
28-Apr-26,45.30,45.49,44.68,45.45,273729447
27-Apr-26,45.70,45.83,45.26,45.30,177779708
24-Apr-26,46.76,46.81,45.35,45.64,361957698
23-Apr-26,47.45,47.47,46.51,46.69,338991348
22-Apr-26,48.03,48.58,47.33,47.35,220734955
20-Apr-26,47.93,48.10,47.50,47.80,201002868
17-Apr-26,48.06,48.68,47.14,47.93,397274258
16-Apr-26,47.97,48.15,47.46,47.53,388427754
15-Apr-26,48.74,48.74,47.50,47.83,532543828
14-Apr-26,47.87,48.65,47.51,48.51,573908655
13-Apr-26,47.20,47.80,46.92,47.80,329950379
10-Apr-26,47.89,48.28,46.98,47.16,283111840
09-Apr-26,47.20,48.10,47.10,47.60,338259648
08-Apr-26,47.02,47.58,46.45,47.34,545098065
07-Apr-26,49.39,49.39,46.36,46.43,2175418807
06-Apr-26,50.91,50.99,49.37,49.60,295988349
02-Apr-26,51.38,51.70,50.50,50.85,222291527
01-Apr-26,52.00,52.33,51.73,52.09,223486244
31-Mar-26,50.82,52.08,50.64,51.90,325765574
30-Mar-26,50.75,50.92,50.11,50.56,151439831
27-Mar-26,50.52,51.18,50.32,50.44,280744779
26-Mar-26,51.40,51.55,50.53,50.80,151953370
25-Mar-26,51.97,52.07,51.07,51.40,259843946
24-Mar-26,51.62,51.62,50.32,51.17,174334087
23-Mar-26,50.51,51.80,50.10,51.62,258638226
20-Mar-26,51.02,51.12,49.57,50.18,631844602
19-Mar-26,52.11,52.50,50.97,51.12,458216301
18-Mar-26,52.87,53.66,52.35,52.56,465617520
17-Mar-26,53.20,54.10,52.86,53.11,348740364
16-Mar-26,53.32,53.99,52.92,53.15,184023416
13-Mar-26,53.42,53.77,53.09,53.40,185125278
12-Mar-26,54.01,54.56,53.11,53.47,262177405
11-Mar-26,55.17,55.17,54.55,54.90,129006556
10-Mar-26,55.00,56.03,54.72,55.60,226087812
09-Mar-26,54.54,55.26,53.90,54.80,306711738
06-Mar-26,55.74,56.08,54.51,54.92,275724121
05-Mar-26,56.64,57.14,55.54,55.80,280489260
04-Mar-26,57.21,57.40,55.59,56.50,316712866
03-Mar-26,57.52,58.42,56.45,57.27,522679384
02-Mar-26,58.30,58.68,57.41,58.06,295307246
27-Feb-26,58.78,59.12,57.91,58.00,309531118
26-Feb-26,58.91,59.65,58.37,58.98,411713595
25-Feb-26,58.72,59.32,58.07,58.90,671856225
24-Feb-26,57.28,58.85,57.00,58.58,506606789
23-Feb-26,56.86,57.00,56.22,57.00,256907771
20-Feb-26,57.13,57.13,56.04,56.86,328769116
19-Feb-26,57.14,57.83,56.89,57.13,223426579
18-Feb-26,58.44,58.44,56.77,57.20,328874596
13-Feb-26,58.20,58.82,57.32,58.34,746994017
12-Feb-26,58.10,58.68,56.83,58.25,654633689
11-Feb-26,53.00,57.94,52.90,57.93,1546274175
10-Feb-26,51.40,52.08,51.05,51.12,180953733
09-Feb-26,50.15,51.34,50.14,51.34,283003890
06-Feb-26,50.52,51.02,50.01,50.20,313305875
05-Feb-26,49.98,50.90,49.64,50.43,411285353
04-Feb-26,49.07,49.73,48.35,49.60,405004809
03-Feb-26,48.98,49.61,48.77,49.09,371762794
02-Feb-26,49.42,49.62,48.55,48.72,288998527
30-Jan-26,49.39,50.73,48.92,49.33,600816245
29-Jan-26,51.80,51.80,49.24,49.36,464642668
28-Jan-26,51.45,52.09,50.97,51.76,266100641
27-Jan-26,52.04,52.45,50.91,51.28,337359215
26-Jan-26,52.13,52.45,51.60,51.67,263961664
23-Jan-26,52.20,52.70,51.15,52.25,480660052
22-Jan-26,52.33,53.54,51.95,52.19,381331475
21-Jan-26,51.54,52.30,51.28,52.20,256879255
20-Jan-26,52.26,52.26,50.75,51.35,128254560
19-Jan-26,51.08,51.93,50.95,51.85,357096655
16-Jan-26,52.31,52.44,51.02,51.60,471424213
15-Jan-26,52.18,52.65,51.74,52.35,155804697
14-Jan-26,51.58,52.18,51.44,52.17,161171883
13-Jan-26,51.67,52.13,51.13,51.51,189770546
12-Jan-26,50.95,52.22,50.81,52.11,177038675
09-Jan-26,49.82,51.20,49.55,50.99,284888272
08-Jan-26,49.84,49.88,49.03,49.57,288417479
07-Jan-26,50.16,50.63,49.88,49.94,418800553
06-Jan-26,50.56,51.00,49.94,50.23,259483921
05-Jan-26,51.94,52.24,50.43,50.43,253133009
02-Jan-26,51.41,52.11,51.29,51.87,288376286
30-Dec-25,51.44,51.67,51.24,51.45,221817781
29-Dec-25,51.61,51.85,51.36,51.55,170973985
26-Dec-25,51.53,51.85,51.24,51.68,147500974
23-Dec-25,51.00,51.75,49.94,51.50,660121600
22-Dec-25,51.20,52.06,50.99,51.20,486403048
19-Dec-25,51.29,52.51,51.29,51.32,682956537
18-Dec-25,50.14,53.01,49.87,52.65,788733772
17-Dec-25,48.84,49.84,48.84,49.79,476891380
16-Dec-25,48.71,49.37,48.50,48.92,284316999
15-Dec-25,49.24,49.24,48.10,48.71,276757472
12-Dec-25,49.50,49.89,48.68,49.06,285555700
11-Dec-25,51.28,51.70,48.91,49.47,1066548331
10-Dec-25,50.55,51.67,50.02,51.67,325465986

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SUZB3