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
17/09/2021	-3,96%	-2,17	52,61	54,99	52,50	55,00	1.000M	58.236
16/09/2021	-5,75%	-3,34	54,78	58,19	54,70	58,19	718M	41.712
15/09/2021	-3,21%	-1,93	58,12	59,54	57,63	59,79	685M	37.179
14/09/2021	0,22%	0,13	60,05	60,02	59,47	61,06	313M	18.557
13/09/2021	-1,22%	-0,74	59,92	60,78	59,21	60,95	373M	20.024
10/09/2021	-2,55%	-1,59	60,66	62,87	60,27	62,87	519M	28.453
09/09/2021	-0,54%	-0,34	62,25	62,76	62,25	63,93	647M	39.430
08/09/2021	1,81%	1,11	62,59	61,55	61,03	63,20	705M	43.073
06/09/2021	-0,37%	-0,23	61,48	62,27	60,80	62,27	139M	8.805
03/09/2021	1,60%	0,97	61,71	60,90	60,42	62,30	475M	22.549
02/09/2021	-0,75%	-0,46	60,74	61,49	60,34	62,61	471M	31.033

01/09/2021	0,33%	0,20	61,20	61,30	60,20	61,91	291M	19.808
31/08/2021	-0,85%	-0,52	61,00	61,37	60,34	61,67	395M	22.691
30/08/2021	-0,61%	-0,38	61,52	61,60	61,15	61,96	241M	16.904
27/08/2021	0,34%	0,21	61,90	61,37	60,46	62,34	368M	27.826
26/08/2021	-0,92%	-0,57	61,69	62,07	61,41	62,91	482M	31.719
25/08/2021	5,44%	3,21	62,26	58,82	58,58	62,40	728M	35.581
24/08/2021	2,73%	1,57	59,05	58,00	57,90	59,40	448M	22.382
23/08/2021	1,11%	0,63	57,48	56,04	56,04	58,23	419M	26.791
20/08/2021	2,10%	1,17	56,85	56,10	55,50	57,22	727M	37.455
19/08/2021	-0,80%	-0,45	55,68	56,50	54,50	56,55	521M	33.684
18/08/2021	-2,04%	-1,17	56,13	57,29	56,10	57,84	450M	32.546
17/08/2021	-0,71%	-0,41	57,30	57,47	56,73	58,65	412M	29.848
16/08/2021	1,58%	0,90	57,71	56,70	56,44	58,05	489M	34.818
13/08/2021	1,97%	1,10	56,81	55,50	55,22	57,78	403M	28.177
12/08/2021	-1,40%	-0,79	55,71	56,66	55,00	57,08	561M	27.278
11/08/2021	-0,58%	-0,33	56,50	56,85	55,85	57,08	348M	24.134
10/08/2021	0,82%	0,46	56,83	56,14	56,00	57,56	351M	21.619
09/08/2021	3,81%	2,07	56,37	54,86	54,50	56,82	482M	27.052
06/08/2021	-0,49%	-0,27	54,30	54,35	54,07	55,25	182M	12.442
05/08/2021	-0,96%	-0,53	54,57	55,25	53,83	55,25	326M	23.561
04/08/2021	0,27%	0,15	55,10	54,61	54,61	56,46	363M	22.670
03/08/2021	0,79%	0,43	54,95	54,30	53,90	55,13	352M	23.699
02/08/2021	0,83%	0,45	54,52	54,54	54,11	55,59	387M	26.041
30/07/2021	-3,01%	-1,68	54,07	55,60	54,02	55,82	439M	27.845
29/07/2021	0,05%	0,03	55,75	55,78	55,43	56,05	206M	11.285
28/07/2021	-0,66%	-0,37	55,72	56,33	55,32	56,58	252M	16.623
27/07/2021	-0,97%	-0,55	56,09	56,30	55,11	56,55	308M	17.429
26/07/2021	0,50%	0,28	56,64	56,44	56,06	57,08	186M	12.108
23/07/2021	-1,12%	-0,64	56,36	56,55	55,83	56,89	260M	14.937
22/07/2021	0,51%	0,29	57,00	56,67	56,67	57,45	195M	11.284
21/07/2021	0,19%	0,11	56,71	57,12	56,42	57,22	212M	15.133
20/07/2021	1,32%	0,74	56,60	56,27	55,67	57,25	259M	17.586
19/07/2021	-0,87%	-0,49	55,86	56,16	55,11	56,19	493M	31.361
16/07/2021	-1,73%	-0,99	56,35	57,39	56,06	58,28	572M	35.143
15/07/2021	-2,45%	-1,44	57,34	58,88	56,92	59,04	376M	20.676
14/07/2021	-1,16%	-0,69	58,78	59,77	58,08	60,18	394M	28.181
13/07/2021	-1,62%	-0,98	59,47	60,42	59,21	60,91	268M	17.017
12/07/2021	-0,87%	-0,53	60,45	60,78	60,15	61,50	475M	29.813
08/07/2021	0,05%	0,03	60,98	60,57	60,11	61,73	426M	29.665
07/07/2021	2,66%	1,58	60,95	59,71	59,20	61,37	414M	26.023
06/07/2021	-0,22%	-0,13	59,37	59,71	58,77	60,22	436M	27.648
05/07/2021	0,51%	0,30	59,50	59,08	58,90	59,90	177M	9.985
02/07/2021	-1,87%	-1,13	59,20	60,30	58,32	60,37	472M	28.402
01/07/2021	0,87%	0,52	60,33	59,81	59,34	60,81	304M	20.302
30/06/2021	-0,75%	-0,45	59,81	60,97	59,17	60,97	401M	24.278
29/06/2021	1,11%	0,66	60,26	59,80	59,70	61,44	429M	25.210
28/06/2021	2,04%	1,19	59,60	58,88	58,52	59,96	250M	15.425
25/06/2021	-2,41%	-1,44	58,41	60,20	57,86	60,89	384M	25.844
24/06/2021	2,99%	1,74	59,85	58,35	58,00	60,11	387M	24.999
23/06/2021	-1,01%	-0,59	58,11	58,77	57,84	59,10	325M	18.106
22/06/2021	0,34%	0,20	58,70	58,62	57,77	59,45	501M	35.060
21/06/2021	2,63%	1,50	58,50	56,70	56,40	59,12	446M	24.023
18/06/2021	1,14%	0,64	57,00	56,20	55,25	57,37	696M	32.267
17/06/2021	-2,96%	-1,72	56,36	58,13	56,24	58,13	415M	24.786
16/06/2021	-0,15%	-0,09	58,08	58,40	56,94	58,46	517M	28.757
15/06/2021	-0,50%	-0,29	58,17	58,68	58,10	59,05	209M	15.353
14/06/2021	-0,85%	-0,50	58,46	58,90	58,12	59,36	267M	16.673
11/06/2021	0,44%	0,26	58,96	58,98	58,08	59,34	361M	26.953
10/06/2021	-1,68%	-1,00	58,70	60,08	58,46	60,08	384M	22.491
09/06/2021	2,79%	1,62	59,70	58,50	58,36	60,84	587M	40.695
08/06/2021	-2,39%	-1,42	58,08	59,69	57,69	59,96	475M	30.247
07/06/2021	1,54%	0,90	59,50	58,71	58,14	60,19	533M	32.404
04/06/2021	-1,15%	-0,68	58,60	59,64	58,41	59,74	325M	22.646
02/06/2021	-0,07%	-0,04	59,28	59,67	58,81	60,27	449M	28.633
01/06/2021	-2,32%	-1,41	59,32	60,61	59,01	61,39	938M	52.444
31/05/2021	-1,32%	-0,81	60,73	61,55	60,43	61,92	451M	33.674
28/05/2021	-1,69%	-1,06	61,54	62,64	61,40	62,90	329M	19.386
27/05/2021	0,61%	0,38	62,60	62,54	61,58	63,43	717M	35.742
26/05/2021	-3,77%	-2,44	62,22	64,70	62,22	65,08	614M	33.861
25/05/2021	0,56%	0,36	64,66	64,25	63,54	65,32	407M	23.573
24/05/2021	-0,85%	-0,55	64,30	64,69	63,87	65,29	305M	20.943
21/05/2021	2,64%	1,67	64,85	63,21	63,00	65,34	673M	33.877
20/05/2021	-4,19%	-2,76	63,18	66,00	63,18	66,00	506M	28.312
19/05/2021	-0,78%	-0,52	65,94	66,00	65,10	66,70	277M	23.845
18/05/2021	-0,09%	-0,06	66,46	66,52	66,08	67,08	277M	22.132
17/05/2021	2,10%	1,37	66,52	65,71	65,05	66,98	366M	29.172
14/05/2021	-2,48%	-1,66	65,15	67,41	64,61	67,43	518M	36.335
13/05/2021	-2,35%	-1,61	66,81	68,47	66,81	70,75	821M	37.240
12/05/2021	0,15%	0,10	68,42	67,70	67,26	69,35	558M	28.731
11/05/2021	-0,22%	-0,15	68,32	68,67	67,23	68,67	352M	24.002
10/05/2021	1,56%	1,05	68,47	67,33	67,02	69,36	359M	27.307
07/05/2021	-0,06%	-0,04	67,42	67,08	66,00	67,85	421M	34.850
06/05/2021	-0,31%	-0,21	67,46	67,34	66,18	67,67	517M	35.792
05/05/2021	0,09%	0,06	67,67	67,80	67,15	68,70	294M	20.969
04/05/2021	-0,13%	-0,09	67,61	67,70	67,26	69,12	316M	22.212
03/05/2021	-1,41%	-0,97	67,70	68,28	66,80	68,65	380M	28.650
30/04/2021	1,52%	1,03	68,67	68,17	67,55	69,88	627M	36.408
29/04/2021	0,15%	0,10	67,64	67,93	67,40	69,14	574M	32.895
28/04/2021	-4,70%	-3,33	67,54	70,83	67,26	70,83	867M	36.079
27/04/2021	2,18%	1,51	70,87	69,74	69,17	70,87	392M	28.612
26/04/2021	-0,99%	-0,69	69,36	70,00	68,71	70,50	342M	21.072
23/04/2021	0,72%	0,50	70,05	69,95	68,33	70,39	518M	36.324
22/04/2021	-3,79%	-2,74	69,55	72,99	69,52	72,99	489M	29.142
20/04/2021	0,26%	0,19	72,29	72,13	71,80	72,78	274M	16.465
19/04/2021	1,38%	0,98	72,10	72,00	71,44	73,23	393M	24.228
16/04/2021	-1,36%	-0,98	71,12	72,68	70,75	73,80	461M	30.374
15/04/2021	1,05%	0,75	72,10	71,45	71,10	72,65	323M	20.390
14/04/2021	-1,45%	-1,05	71,35	72,68	71,01	72,90	490M	25.790
13/04/2021	0,56%	0,40	72,40	72,90	71,91	73,32	393M	22.430
12/04/2021	0,87%	0,62	72,00	71,15	71,12	72,86	596M	22.034
09/04/2021	1,35%	0,95	71,38	71,71	71,03	72,36	424M	21.210
08/04/2021	0,83%	0,58	70,43	70,05	69,44	70,75	279M	17.525
07/04/2021	-0,57%	-0,40	69,85	70,03	69,26	70,36	359M	20.793
06/04/2021	1,44%	1,00	70,25	69,01	68,83	70,64	364M	21.848
05/04/2021	0,00%	0,00	69,25	69,46	67,63	69,46	535M	30.338
01/04/2021	1,02%	0,70	69,25	68,79	68,02	69,89	599M	31.697
31/03/2021	-2,93%	-2,07	68,55	70,95	68,55	71,16	1.101M	45.048
30/03/2021	-3,31%	-2,42	70,62	74,03	70,52	74,03	548M	34.583
29/03/2021	0,63%	0,46	73,04	71,61	71,61	73,94	408M	22.657
26/03/2021	-0,85%	-0,62	72,58	73,26	71,88	73,48	450M	28.638
25/03/2021	-0,62%	-0,46	73,20	74,51	72,18	75,00	618M	33.499
24/03/2021	2,63%	1,89	73,66	73,25	72,53	76,18	734M	36.160
23/03/2021	-0,88%	-0,64	71,77	72,15	71,40	73,11	364M	26.708
22/03/2021	-2,15%	-1,59	72,41	73,20	71,12	74,20	378M	25.575
19/03/2021	-1,73%	-1,30	74,00	74,78	73,21	76,16	576M	26.682
18/03/2021	-1,63%	-1,25	75,30	75,00	74,03	76,55	735M	30.705
17/03/2021	1,73%	1,30	76,55	75,25	74,38	76,70	563M	40.477
16/03/2021	3,29%	2,40	75,25	72,40	72,40	75,92	640M	31.388
15/03/2021	-1,89%	-1,40	72,85	74,00	71,85	74,90	504M	33.917
12/03/2021	0,12%	0,09	74,25	74,00	72,85	75,79	658M	33.976
11/03/2021	-0,94%	-0,70	74,16	75,01	71,52	75,19	1.123M	55.204
10/03/2021	-5,46%	-4,32	74,86	79,02	74,30	79,81	846M	43.879
09/03/2021	-	-	79,18	76,00	73,65	79,18	905M	43.354

Date,Open,High,Low,Close,Volume
17-Sep-21,54.99,55.00,52.50,52.61,999734373
16-Sep-21,58.19,58.19,54.70,54.78,717700027
15-Sep-21,59.54,59.79,57.63,58.12,684790802
14-Sep-21,60.02,61.06,59.47,60.05,313175374
13-Sep-21,60.78,60.95,59.21,59.92,373050175
10-Sep-21,62.87,62.87,60.27,60.66,519026476
09-Sep-21,62.76,63.93,62.25,62.25,647287280
08-Sep-21,61.55,63.20,61.03,62.59,704818980
06-Sep-21,62.27,62.27,60.80,61.48,138743849
03-Sep-21,60.90,62.30,60.42,61.71,474565960
02-Sep-21,61.49,62.61,60.34,60.74,470878340
01-Sep-21,61.30,61.91,60.20,61.20,291233792
31-Aug-21,61.37,61.67,60.34,61.00,395335120
30-Aug-21,61.60,61.96,61.15,61.52,240750362
27-Aug-21,61.37,62.34,60.46,61.90,367712866
26-Aug-21,62.07,62.91,61.41,61.69,481544037
25-Aug-21,58.82,62.40,58.58,62.26,727806822
24-Aug-21,58.00,59.40,57.90,59.05,448381626
23-Aug-21,56.04,58.23,56.04,57.48,418578935
20-Aug-21,56.10,57.22,55.50,56.85,727049687
19-Aug-21,56.50,56.55,54.50,55.68,521104768
18-Aug-21,57.29,57.84,56.10,56.13,449984320
17-Aug-21,57.47,58.65,56.73,57.30,411561335
16-Aug-21,56.70,58.05,56.44,57.71,488855333
13-Aug-21,55.50,57.78,55.22,56.81,403280029
12-Aug-21,56.66,57.08,55.00,55.71,561409298
11-Aug-21,56.85,57.08,55.85,56.50,347826331
10-Aug-21,56.14,57.56,56.00,56.83,351197694
09-Aug-21,54.86,56.82,54.50,56.37,481769893
06-Aug-21,54.35,55.25,54.07,54.30,181520266
05-Aug-21,55.25,55.25,53.83,54.57,326218792
04-Aug-21,54.61,56.46,54.61,55.10,362508895
03-Aug-21,54.30,55.13,53.90,54.95,352309353
02-Aug-21,54.54,55.59,54.11,54.52,387265241
30-Jul-21,55.60,55.82,54.02,54.07,439436012
29-Jul-21,55.78,56.05,55.43,55.75,205584288
28-Jul-21,56.33,56.58,55.32,55.72,252204952
27-Jul-21,56.30,56.55,55.11,56.09,307726156
26-Jul-21,56.44,57.08,56.06,56.64,185850336
23-Jul-21,56.55,56.89,55.83,56.36,260323666
22-Jul-21,56.67,57.45,56.67,57.00,195419943
21-Jul-21,57.12,57.22,56.42,56.71,211973436
20-Jul-21,56.27,57.25,55.67,56.60,259444535
19-Jul-21,56.16,56.19,55.11,55.86,492653668
16-Jul-21,57.39,58.28,56.06,56.35,571776882
15-Jul-21,58.88,59.04,56.92,57.34,375867781
14-Jul-21,59.77,60.18,58.08,58.78,394015752
13-Jul-21,60.42,60.91,59.21,59.47,267885829
12-Jul-21,60.78,61.50,60.15,60.45,475056464
08-Jul-21,60.57,61.73,60.11,60.98,426444067
07-Jul-21,59.71,61.37,59.20,60.95,414175786
06-Jul-21,59.71,60.22,58.77,59.37,435728006
05-Jul-21,59.08,59.90,58.90,59.50,177258048
02-Jul-21,60.30,60.37,58.32,59.20,471835934
01-Jul-21,59.81,60.81,59.34,60.33,304037641
30-Jun-21,60.97,60.97,59.17,59.81,401431764
29-Jun-21,59.80,61.44,59.70,60.26,428883695
28-Jun-21,58.88,59.96,58.52,59.60,249649566
25-Jun-21,60.20,60.89,57.86,58.41,383813470
24-Jun-21,58.35,60.11,58.00,59.85,386976444
23-Jun-21,58.77,59.10,57.84,58.11,325186555
22-Jun-21,58.62,59.45,57.77,58.70,501012640
21-Jun-21,56.70,59.12,56.40,58.50,446108278
18-Jun-21,56.20,57.37,55.25,57.00,695837354
17-Jun-21,58.13,58.13,56.24,56.36,415416811
16-Jun-21,58.40,58.46,56.94,58.08,517198487
15-Jun-21,58.68,59.05,58.10,58.17,208548222
14-Jun-21,58.90,59.36,58.12,58.46,267413056
11-Jun-21,58.98,59.34,58.08,58.96,360693505
10-Jun-21,60.08,60.08,58.46,58.70,383728776
09-Jun-21,58.50,60.84,58.36,59.70,586517708
08-Jun-21,59.69,59.96,57.69,58.08,474768544
07-Jun-21,58.71,60.19,58.14,59.50,533124995
04-Jun-21,59.64,59.74,58.41,58.60,325265417
02-Jun-21,59.67,60.27,58.81,59.28,448994735
01-Jun-21,60.61,61.39,59.01,59.32,937710786
31-May-21,61.55,61.92,60.43,60.73,450580466
28-May-21,62.64,62.90,61.40,61.54,329080977
27-May-21,62.54,63.43,61.58,62.60,716518077
26-May-21,64.70,65.08,62.22,62.22,613532310
25-May-21,64.25,65.32,63.54,64.66,406760605
24-May-21,64.69,65.29,63.87,64.30,304773005
21-May-21,63.21,65.34,63.00,64.85,673156139
20-May-21,66.00,66.00,63.18,63.18,505547273
19-May-21,66.00,66.70,65.10,65.94,276891179
18-May-21,66.52,67.08,66.08,66.46,276660447
17-May-21,65.71,66.98,65.05,66.52,365797120
14-May-21,67.41,67.43,64.61,65.15,517929981
13-May-21,68.47,70.75,66.81,66.81,821348793
12-May-21,67.70,69.35,67.26,68.42,558318095
11-May-21,68.67,68.67,67.23,68.32,351808935
10-May-21,67.33,69.36,67.02,68.47,358575342
07-May-21,67.08,67.85,66.00,67.42,420796446
06-May-21,67.34,67.67,66.18,67.46,517342980
05-May-21,67.80,68.70,67.15,67.67,294225675
04-May-21,67.70,69.12,67.26,67.61,315719271
03-May-21,68.28,68.65,66.80,67.70,380134153
30-Apr-21,68.17,69.88,67.55,68.67,626810482
29-Apr-21,67.93,69.14,67.40,67.64,573638979
28-Apr-21,70.83,70.83,67.26,67.54,867001388
27-Apr-21,69.74,70.87,69.17,70.87,391719384
26-Apr-21,70.00,70.50,68.71,69.36,342462028
23-Apr-21,69.95,70.39,68.33,70.05,517634704
22-Apr-21,72.99,72.99,69.52,69.55,488701598
20-Apr-21,72.13,72.78,71.80,72.29,274243987
19-Apr-21,72.00,73.23,71.44,72.10,392667841
16-Apr-21,72.68,73.80,70.75,71.12,461060971
15-Apr-21,71.45,72.65,71.10,72.10,322501619
14-Apr-21,72.68,72.90,71.01,71.35,489644213
13-Apr-21,72.90,73.32,71.91,72.40,392676237
12-Apr-21,71.15,72.86,71.12,72.00,596118071
09-Apr-21,71.71,72.36,71.03,71.38,424160529
08-Apr-21,70.05,70.75,69.44,70.43,278766554
07-Apr-21,70.03,70.36,69.26,69.85,359053822
06-Apr-21,69.01,70.64,68.83,70.25,363650443
05-Apr-21,69.46,69.46,67.63,69.25,535484068
01-Apr-21,68.79,69.89,68.02,69.25,598819316
31-Mar-21,70.95,71.16,68.55,68.55,1100693136
30-Mar-21,74.03,74.03,70.52,70.62,547922870
29-Mar-21,71.61,73.94,71.61,73.04,407894260
26-Mar-21,73.26,73.48,71.88,72.58,449806107
25-Mar-21,74.51,75.00,72.18,73.20,618365403
24-Mar-21,73.25,76.18,72.53,73.66,733768538
23-Mar-21,72.15,73.11,71.40,71.77,363753440
22-Mar-21,73.20,74.20,71.12,72.41,378451344
19-Mar-21,74.78,76.16,73.21,74.00,576024894
18-Mar-21,75.00,76.55,74.03,75.30,734806664
17-Mar-21,75.25,76.70,74.38,76.55,563446368
16-Mar-21,72.40,75.92,72.40,75.25,639763038
15-Mar-21,74.00,74.90,71.85,72.85,503981646
12-Mar-21,74.00,75.79,72.85,74.25,657689913
11-Mar-21,75.01,75.19,71.52,74.16,1122589637
10-Mar-21,79.02,79.81,74.30,74.86,845681586
09-Mar-21,76.00,79.18,73.65,79.18,905178671

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SUZB3

cotações, gráficos e mais...