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
25/01/2022-2,59%-1,5156,7157,8555,8558,08556M41.271
24/01/2022-2,30%-1,3758,2259,4557,6559,60288M26.498
21/01/2022-1,19%-0,7259,5960,2959,4160,75371M26.440
20/01/2022-2,49%-1,5460,3162,0960,0162,47539M34.813
19/01/2022-1,59%-1,0061,8562,5561,5162,96481M21.096
18/01/20221,32%0,8262,8562,2861,4862,85314M25.301
17/01/2022-1,18%-0,7462,0362,3761,8262,50142M12.632
14/01/20220,38%0,2462,7762,3162,1563,42309M24.040
13/01/20221,48%0,9162,5361,8961,5162,69378M22.479
12/01/20223,51%2,0961,6259,5359,1761,88686M41.098
11/01/20220,59%0,3559,5359,1857,9060,44429M30.301
10/01/2022-0,24%-0,1459,1859,3958,2061,29350M28.214
07/01/2022-0,67%-0,4059,3259,8158,8359,89223M16.723
06/01/2022-0,80%-0,4859,7260,3259,4560,75254M18.418
05/01/2022-1,13%-0,6960,2061,0059,8561,37349M29.629
04/01/20222,18%1,3060,8960,0059,3461,14321M22.755
03/01/2022-0,87%-0,5259,5960,3459,0160,73316M21.163
30/12/20211,81%1,0760,1159,7559,0360,40274M20.633
29/12/2021-1,04%-0,6259,0459,7858,9459,89156M11.611
28/12/2021-1,13%-0,6859,6660,5859,4260,58107M7.155
27/12/20210,25%0,1560,3460,3959,9260,98164M10.754
23/12/20210,94%0,5660,1959,6059,6061,27193M12.135
22/12/2021-0,60%-0,3659,6360,1058,7160,10185M14.902
21/12/20210,17%0,1059,9959,8959,6460,51212M14.491
20/12/2021-2,63%-1,6259,8960,9259,5261,35357M19.250
17/12/20211,99%1,2061,5160,8660,3261,95745M38.828
16/12/20212,64%1,5560,3158,9858,5060,43402M23.003
15/12/20211,57%0,9158,7658,2057,8059,10302M19.977
14/12/20210,23%0,1357,8558,3157,5859,46313M18.309
13/12/2021-1,33%-0,7857,7258,6257,6959,10286M16.069
10/12/20211,02%0,5958,5058,2457,8059,28250M18.351
09/12/2021-1,26%-0,7457,9158,1957,0958,48299M16.856
08/12/20210,57%0,3358,6558,7358,0259,15254M19.107
07/12/20210,78%0,4558,3258,5957,5758,68350M22.795
06/12/20211,35%0,7757,8757,2657,1659,18368M24.253
03/12/2021-1,55%-0,9057,1058,0056,1159,43513M33.966
02/12/2021-0,09%-0,0558,0059,1055,5659,19590M41.753
01/12/20213,37%1,8958,0556,8956,3059,49635M43.950
30/11/20210,88%0,4956,1655,8454,5057,47630M33.053
29/11/20211,57%0,8655,6755,4054,6857,00429M27.815
26/11/20210,15%0,0854,8154,5054,2456,26458M30.656
25/11/20210,39%0,2154,7354,7253,9555,50326M21.556
24/11/20212,56%1,3654,5253,0352,7954,95283M25.897
23/11/20211,33%0,7053,1652,6452,1853,69358M26.778
22/11/2021-2,09%-1,1252,4653,5852,0853,70181M14.176
19/11/20212,66%1,3953,5852,5952,2855,00484M30.473
18/11/2021-0,42%-0,2252,1952,8951,9052,95363M20.446
17/11/2021-1,43%-0,7652,4153,3352,0353,68366M25.631
16/11/20213,50%1,8053,1751,8451,5353,36441M35.095
12/11/20211,34%0,6851,3750,2050,2052,54311M23.356
11/11/20213,98%1,9450,6949,6849,0851,46388M27.708
10/11/2021-0,51%-0,2548,7548,9948,0549,40273M22.022
09/11/2021-1,25%-0,6249,0049,6448,5450,10263M21.009
08/11/20210,55%0,2749,6249,0048,8650,61262M18.297
05/11/20210,10%0,0549,3548,8048,3350,13247M21.512
04/11/2021-0,94%-0,4749,3049,7748,6550,42266M19.865
03/11/20211,76%0,8649,7749,1948,9249,99337M24.141
01/11/2021-0,65%-0,3248,9149,7747,9049,77310M23.561
29/10/20210,65%0,3249,2348,8248,8250,90906M36.613
28/10/20211,10%0,5348,9149,1048,4049,45230M17.013
27/10/2021-4,10%-2,0748,3850,9847,9650,98682M41.111
26/10/2021-1,98%-1,0250,4551,1750,3152,05558M31.632
25/10/2021-2,52%-1,3351,4752,9850,8252,98393M29.280
22/10/20217,32%3,6052,8049,8049,7254,001.474M78.017
21/10/20211,65%0,8049,2047,8947,1349,44766M39.805
20/10/2021-0,68%-0,3348,4048,6948,0049,42223M14.639
19/10/2021-2,15%-1,0748,7349,1148,1450,33390M29.294
18/10/2021-2,18%-1,1149,8050,2049,4550,58282M18.233
15/10/20212,11%1,0550,9150,4650,0452,49583M28.442
14/10/2021-2,22%-1,1349,8651,1949,2751,33371M27.297
13/10/20211,57%0,7950,9950,9950,2051,88356M26.127
11/10/20211,80%0,8950,2049,4048,8251,08325M23.527
08/10/2021-0,24%-0,1249,3149,8049,2050,12353M25.371
07/10/2021-0,52%-0,2649,4349,7648,6950,20690M27.643
06/10/2021-1,31%-0,6649,6950,0549,6050,64453M28.247
05/10/2021-1,89%-0,9750,3551,3750,2251,63370M24.918
04/10/2021-2,19%-1,1551,3252,3351,1552,35309M22.669
01/10/2021-3,76%-2,0552,4753,6752,1053,68452M32.404
30/09/20210,96%0,5254,5253,6553,6455,84362M25.036
29/09/20210,84%0,4554,0054,1953,4554,63239M18.582
28/09/2021-2,62%-1,4453,5555,1753,1955,17948M25.254
27/09/2021-0,92%-0,5154,9955,3754,4255,60189M16.702
24/09/2021-0,59%-0,3355,5054,9654,9656,33379M20.152
23/09/20213,70%1,9955,8354,0153,4756,19470M25.931
22/09/20213,64%1,8953,8453,6352,8354,70536M32.218
21/09/20211,15%0,5951,9552,0950,5352,42419M25.911
20/09/2021-2,38%-1,2551,3651,0050,3151,88527M37.447
17/09/2021-3,96%-2,1752,6154,9952,5055,001.000M58.236
16/09/2021-5,75%-3,3454,7858,1954,7058,19718M41.712
15/09/2021-3,21%-1,9358,1259,5457,6359,79685M37.179
14/09/20210,22%0,1360,0560,0259,4761,06313M18.557
13/09/2021-1,22%-0,7459,9260,7859,2160,95373M20.024
10/09/2021-2,55%-1,5960,6662,8760,2762,87519M28.453
09/09/2021-0,54%-0,3462,2562,7662,2563,93647M39.430
08/09/20211,81%1,1162,5961,5561,0363,20705M43.073
06/09/2021-0,37%-0,2361,4862,2760,8062,27139M8.805
03/09/20211,60%0,9761,7160,9060,4262,30475M22.549
02/09/2021-0,75%-0,4660,7461,4960,3462,61471M31.033
01/09/20210,33%0,2061,2061,3060,2061,91291M19.808
31/08/2021-0,85%-0,5261,0061,3760,3461,67395M22.691
30/08/2021-0,61%-0,3861,5261,6061,1561,96241M16.904
27/08/20210,34%0,2161,9061,3760,4662,34368M27.826
26/08/2021-0,92%-0,5761,6962,0761,4162,91482M31.719
25/08/20215,44%3,2162,2658,8258,5862,40728M35.581
24/08/20212,73%1,5759,0558,0057,9059,40448M22.382
23/08/20211,11%0,6357,4856,0456,0458,23419M26.791
20/08/20212,10%1,1756,8556,1055,5057,22727M37.455
19/08/2021-0,80%-0,4555,6856,5054,5056,55521M33.684
18/08/2021-2,04%-1,1756,1357,2956,1057,84450M32.546
17/08/2021-0,71%-0,4157,3057,4756,7358,65412M29.848
16/08/20211,58%0,9057,7156,7056,4458,05489M34.818
13/08/20211,97%1,1056,8155,5055,2257,78403M28.177
12/08/2021-1,40%-0,7955,7156,6655,0057,08561M27.278
11/08/2021-0,58%-0,3356,5056,8555,8557,08348M24.134
10/08/20210,82%0,4656,8356,1456,0057,56351M21.619
09/08/20213,81%2,0756,3754,8654,5056,82482M27.052
06/08/2021-0,49%-0,2754,3054,3554,0755,25182M12.442
05/08/2021-0,96%-0,5354,5755,2553,8355,25326M23.561
04/08/20210,27%0,1555,1054,6154,6156,46363M22.670
03/08/20210,79%0,4354,9554,3053,9055,13352M23.699
02/08/20210,83%0,4554,5254,5454,1155,59387M26.041
30/07/2021-3,01%-1,6854,0755,6054,0255,82439M27.845
29/07/20210,05%0,0355,7555,7855,4356,05206M11.285
28/07/2021-0,66%-0,3755,7256,3355,3256,58252M16.623
27/07/2021-0,97%-0,5556,0956,3055,1156,55308M17.429
26/07/20210,50%0,2856,6456,4456,0657,08186M12.108
23/07/2021-1,12%-0,6456,3656,5555,8356,89260M14.937
22/07/20210,51%0,2957,0056,6756,6757,45195M11.284
21/07/20210,19%0,1156,7157,1256,4257,22212M15.133
20/07/20211,32%0,7456,6056,2755,6757,25259M17.586
19/07/2021-0,87%-0,4955,8656,1655,1156,19493M31.361
16/07/2021-1,73%-0,9956,3557,3956,0658,28572M35.143
15/07/2021-2,45%-1,4457,3458,8856,9259,04376M20.676
14/07/2021--58,7859,7758,0860,18394M28.181


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito