ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/06/20191,23%0,4032,9032,6632,3533,65287M20.243
14/06/20191,79%0,5732,5031,9631,4232,50239M25.646
13/06/20195,52%1,6731,9330,4230,1232,32339M27.696
12/06/2019-1,91%-0,5930,2630,9730,2530,98232M18.017
11/06/20190,26%0,0830,8530,9930,3231,10225M23.782
10/06/20191,35%0,4130,7730,5030,2430,90135M13.329
07/06/20191,37%0,4130,3629,7229,1730,90212M21.315
06/06/2019-1,64%-0,5029,9530,6829,7030,68242M22.882
05/06/2019-0,94%-0,2930,4530,8530,2031,16262M19.142
04/06/2019-1,63%-0,5130,7430,9430,3531,32399M35.982
03/06/2019-2,59%-0,8331,2532,2830,9132,60316M34.913
31/05/2019-3,66%-1,2232,0833,2031,8533,66310M28.654
30/05/20190,15%0,0533,3033,3132,4133,69233M20.307
29/05/2019-3,57%-1,2333,2534,4133,1534,80293M23.045
28/05/20190,20%0,0734,4834,3533,5135,13343M26.988
27/05/20190,94%0,3234,4134,4034,1535,24209M16.036
24/05/2019-7,39%-2,7234,0937,0134,0237,02673M47.400
23/05/2019-1,45%-0,5436,8137,2536,7438,06177M18.395
22/05/20191,00%0,3737,3537,1536,8438,10197M20.033
21/05/2019-0,78%-0,2936,9837,3536,7837,53408M29.095
20/05/2019-1,92%-0,7337,2737,6836,9038,07315M29.193
17/05/20196,09%2,1838,0035,6035,2838,10463M32.402
16/05/2019-2,66%-0,9835,8236,5435,8236,90297M26.743
15/05/2019-1,74%-0,6536,8037,0936,3737,22263M21.005
14/05/2019-1,78%-0,6837,4538,1737,2538,45297M17.877
13/05/2019-5,41%-2,1838,1340,3537,5140,41346M31.106
10/05/2019-8,72%-3,8540,3142,7540,3142,75503M31.040
09/05/20196,98%2,8844,1641,6241,5144,16397M25.824
08/05/20190,71%0,2941,2841,1240,6241,45121M12.694
07/05/2019-0,82%-0,3440,9941,2540,3241,43146M13.232
06/05/2019-1,57%-0,6641,3342,2041,1642,25124M10.690
03/05/20190,12%0,0541,9941,4540,9541,99400M18.983
02/05/20192,97%1,2141,9440,9540,6442,18221M16.981
30/04/2019-4,19%-1,7840,7342,5040,7342,51250M17.518
29/04/2019-0,56%-0,2442,5142,9142,3443,00171M12.649
26/04/2019-1,36%-0,5942,7543,3442,2943,35247M19.610
25/04/20193,96%1,6543,3442,0041,0843,34304M21.625
24/04/20191,66%0,6841,6941,2140,3041,70247M19.129
23/04/20190,89%0,3641,0140,8240,3841,29191M18.143
22/04/2019-0,93%-0,3840,6540,4840,2541,52108M10.403
18/04/2019-0,65%-0,2741,0341,3840,6241,58201M16.148
17/04/2019-0,63%-0,2641,3041,8940,8541,89470M26.102
16/04/2019-2,10%-0,8941,5642,3841,4542,76161M14.895
15/04/2019-0,09%-0,0442,4542,6741,8443,09172M14.911
12/04/2019-0,93%-0,4042,4943,5041,8843,67223M19.704
11/04/2019-0,56%-0,2442,8943,3042,5643,90144M15.066
10/04/2019-3,51%-1,5743,1344,6042,6744,61241M17.375
09/04/2019-1,52%-0,6944,7045,3044,1245,60146M11.970
08/04/20190,42%0,1945,3945,4245,0045,72102M11.580
05/04/2019-0,53%-0,2445,2045,6645,0145,75122M9.430
04/04/2019-3,11%-1,4645,4446,5045,2046,50233M18.251
03/04/2019-2,39%-1,1546,9047,9346,8048,10144M9.522
02/04/20190,38%0,1848,0548,2047,3748,38142M9.601
01/04/20192,84%1,3247,8746,2646,1847,95203M15.152
29/03/20190,32%0,1546,5546,0145,8546,56198M11.239
28/03/2019-2,25%-1,0746,4047,2145,7247,43309M23.829
27/03/20191,87%0,8747,4747,0146,5047,81351M22.565
26/03/2019-0,06%-0,0346,6046,6045,7147,25372M23.326
25/03/20191,83%0,8446,6345,9645,3546,87262M19.526
22/03/20191,19%0,5445,7946,0045,2546,65410M27.203
21/03/20193,15%1,3845,2544,5043,8045,54324M22.122
20/03/2019-3,33%-1,5143,8745,6043,8746,04301M20.661
19/03/2019-4,54%-2,1645,3847,6045,3847,60373M17.583
18/03/20191,80%0,8447,5446,9146,5047,69166M10.163
15/03/20191,52%0,7046,7046,2945,4847,36321M9.970
14/03/2019-0,22%-0,1046,0046,1945,7046,50153M8.743
13/03/2019-0,26%-0,1246,1046,4245,9046,74148M12.237
12/03/2019-2,39%-1,1346,2247,6746,2247,68164M13.835
11/03/20190,66%0,3147,3547,1547,0447,80118M9.666
08/03/2019-3,27%-1,5947,0448,4046,8348,45349M18.428
07/03/20190,91%0,4448,6348,5346,9548,97288M18.527
06/03/2019-0,76%-0,3748,1949,1948,1549,68183M14.327
01/03/20191,89%0,9048,5647,8847,8649,35223M17.767
28/02/2019-0,96%-0,4647,6648,5047,6648,84241M13.937
27/02/2019-4,33%-2,1848,1250,3048,0250,33301M22.115
26/02/20194,79%2,3050,3048,6048,5750,50439M24.358
25/02/20191,05%0,5048,0047,3547,2748,62196M12.195
22/02/2019-0,29%-0,1447,5046,9046,2948,08296M18.085
21/02/20191,49%0,7047,6447,2146,8647,64195M11.911
20/02/20190,84%0,3946,9446,7046,6647,42225M18.112
19/02/20191,42%0,6546,5546,0145,7446,59158M10.768
18/02/20190,48%0,2245,9046,0045,6646,3791M7.060
15/02/20191,40%0,6345,6844,7844,7746,10191M14.031
14/02/2019-1,79%-0,8245,0546,0744,7146,49314M16.892
13/02/20191,15%0,5245,8745,6844,9746,66264M23.168
12/02/2019-2,87%-1,3445,3547,0045,2647,34346M19.498
11/02/2019-2,65%-1,2746,6948,0046,3748,66220M13.301
08/02/2019-1,36%-0,6647,9649,1047,7150,00321M20.186
07/02/20191,61%0,7748,6248,2447,9049,44247M18.004
06/02/20191,18%0,5647,8547,6547,3248,45208M15.648
05/02/20190,60%0,2847,2947,0547,0548,30213M9.624
04/02/20190,86%0,4047,0146,3446,3248,00192M12.083
01/02/20191,33%0,6146,6146,2245,9847,13243M15.867
31/01/2019-1,29%-0,6046,0046,2845,3947,92470M23.946
30/01/2019-2,94%-1,4146,6048,2046,4449,00321M22.927
29/01/2019-2,18%-1,0748,0149,3647,8249,79345M18.032
28/01/20192,36%1,1349,0847,4046,8349,44404M22.376
24/01/20194,60%2,1147,9546,0045,9047,95346M22.795
23/01/20193,06%1,3645,8444,6544,5846,50312M21.809
22/01/2019-2,46%-1,1244,4845,6544,1645,90363M24.436
21/01/20192,77%1,2345,6044,4042,8045,68228M16.548


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br