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
27/10/2025	0,02%	0,01	49,11	49,20	48,68	49,43	159M	10.938
24/10/2025	0,88%	0,43	49,10	48,86	48,69	49,45	203M	10.918
23/10/2025	0,93%	0,45	48,67	48,34	48,21	48,74	137M	10.044
22/10/2025	1,56%	0,74	48,22	47,44	47,44	48,34	175M	13.688
21/10/2025	-0,48%	-0,23	47,48	47,77	47,27	47,85	143M	9.076
20/10/2025	0,17%	0,08	47,71	47,60	47,46	48,00	191M	9.036
17/10/2025	-0,36%	-0,17	47,63	48,05	47,50	48,06	200M	10.668

16/10/2025	0,36%	0,17	47,80	47,41	47,25	47,93	175M	12.091
15/10/2025	-0,75%	-0,36	47,63	47,99	47,23	48,16	389M	21.797
14/10/2025	-0,46%	-0,22	47,99	48,10	47,95	48,42	189M	12.194
13/10/2025	0,04%	0,02	48,21	48,34	48,07	48,55	179M	12.365
10/10/2025	1,05%	0,50	48,19	47,80	47,80	48,79	263M	14.697
09/10/2025	-0,29%	-0,14	47,69	47,98	47,52	48,31	152M	10.828
08/10/2025	-2,17%	-1,06	47,83	48,89	47,81	49,03	471M	26.659
07/10/2025	-1,23%	-0,61	48,89	49,43	48,87	50,00	349M	13.015
06/10/2025	-2,37%	-1,20	49,50	50,64	49,31	50,79	224M	13.342
03/10/2025	1,20%	0,60	50,70	50,11	49,86	51,14	281M	17.819
02/10/2025	0,42%	0,21	50,10	49,87	49,52	50,26	265M	12.894
01/10/2025	-0,02%	-0,01	49,89	49,75	49,67	50,40	144M	10.922
30/09/2025	1,48%	0,73	49,90	49,45	48,90	49,90	349M	16.127
29/09/2025	-0,57%	-0,28	49,17	49,76	48,70	49,76	245M	16.241
26/09/2025	-1,57%	-0,79	49,45	50,30	49,41	50,36	189M	12.373
25/09/2025	0,58%	0,29	50,24	50,02	49,69	50,68	387M	17.812
24/09/2025	-0,36%	-0,18	49,95	50,26	49,52	50,34	310M	17.018
23/09/2025	-0,44%	-0,22	50,13	50,56	50,13	51,07	174M	10.321
22/09/2025	-0,30%	-0,15	50,35	50,55	50,25	50,75	352M	8.708
19/09/2025	-0,45%	-0,23	50,50	50,91	50,47	51,16	330M	10.989
18/09/2025	-0,33%	-0,17	50,73	51,02	50,17	51,03	199M	13.155
17/09/2025	0,43%	0,22	50,90	50,75	50,33	51,22	239M	12.239
16/09/2025	0,36%	0,18	50,68	50,70	50,39	51,15	191M	14.696
15/09/2025	0,14%	0,07	50,50	50,68	50,21	50,69	187M	11.849
12/09/2025	-2,17%	-1,12	50,43	51,45	50,43	51,54	213M	12.679
11/09/2025	1,48%	0,75	51,55	51,12	50,84	51,55	228M	8.618
10/09/2025	-2,14%	-1,11	50,80	51,93	50,80	51,93	292M	18.718
09/09/2025	0,60%	0,31	51,91	51,83	51,41	52,40	248M	16.660
08/09/2025	-0,75%	-0,39	51,60	52,11	51,32	52,20	293M	18.419
05/09/2025	0,62%	0,32	51,99	51,94	50,87	52,18	214M	17.160
04/09/2025	-0,58%	-0,30	51,67	52,07	51,41	52,20	199M	14.441
03/09/2025	-0,55%	-0,29	51,97	52,45	51,71	53,67	218M	19.071
02/09/2025	-0,55%	-0,29	52,26	52,50	52,23	52,99	113M	10.256
01/09/2025	0,19%	0,10	52,55	52,59	51,85	52,73	97M	8.223
29/08/2025	-0,72%	-0,38	52,45	52,85	52,43	53,23	227M	13.941
28/08/2025	-0,28%	-0,15	52,83	53,30	52,70	53,30	172M	13.929
27/08/2025	0,70%	0,37	52,98	52,61	52,52	53,06	143M	11.354
26/08/2025	-1,50%	-0,80	52,61	53,21	52,61	53,55	206M	14.235
25/08/2025	-0,65%	-0,35	53,41	53,82	53,29	53,98	139M	10.772
22/08/2025	2,79%	1,46	53,76	53,49	53,02	53,89	282M	18.921
21/08/2025	-0,36%	-0,19	52,30	52,49	52,01	52,53	100M	8.232
20/08/2025	-0,98%	-0,52	52,49	52,91	52,39	53,22	137M	13.805
19/08/2025	0,78%	0,41	53,01	52,33	52,20	53,07	287M	19.026
18/08/2025	-1,37%	-0,73	52,60	53,07	52,44	53,47	352M	20.927
15/08/2025	-1,08%	-0,58	53,33	53,82	53,23	54,67	320M	16.252
14/08/2025	0,09%	0,05	53,91	53,71	53,47	54,07	99M	9.205
13/08/2025	-0,43%	-0,23	53,86	54,12	53,62	54,21	170M	14.227
12/08/2025	0,02%	0,01	54,09	54,05	53,60	54,55	209M	18.497
11/08/2025	-0,92%	-0,50	54,08	54,35	53,46	54,46	186M	11.840
08/08/2025	0,81%	0,44	54,58	54,18	53,54	55,28	299M	17.631
07/08/2025	4,88%	2,52	54,14	52,96	52,67	54,80	583M	34.119
06/08/2025	1,28%	0,65	51,62	51,26	50,77	51,70	184M	12.470
05/08/2025	0,39%	0,20	50,97	50,98	50,35	51,15	104M	9.039
04/08/2025	-1,87%	-0,97	50,77	52,18	50,28	52,18	285M	13.401
01/08/2025	-0,79%	-0,41	51,74	52,28	51,47	52,60	356M	15.825
31/07/2025	-0,06%	-0,03	52,15	52,39	51,59	52,82	274M	17.002
30/07/2025	0,64%	0,33	52,18	51,95	50,95	53,10	457M	21.848
29/07/2025	-0,58%	-0,30	51,85	52,16	51,70	52,23	121M	8.868
28/07/2025	-0,80%	-0,42	52,15	52,59	51,97	52,73	179M	13.286
25/07/2025	2,08%	1,07	52,57	51,37	51,37	52,76	226M	13.877
24/07/2025	-0,48%	-0,25	51,50	51,66	51,39	51,88	122M	9.593
23/07/2025	0,96%	0,49	51,75	50,98	50,98	52,10	137M	9.761
22/07/2025	0,51%	0,26	51,26	51,35	51,00	51,52	215M	14.595
21/07/2025	0,77%	0,39	51,00	50,73	50,56	51,45	198M	12.851
18/07/2025	0,22%	0,11	50,61	50,24	50,17	50,75	365M	16.484
17/07/2025	-0,04%	-0,02	50,50	50,60	50,14	50,97	161M	14.636
16/07/2025	0,04%	0,02	50,52	50,45	50,01	50,65	250M	14.404
15/07/2025	1,10%	0,55	50,50	50,10	49,75	50,72	232M	13.572
14/07/2025	0,10%	0,05	49,95	49,84	49,43	50,39	180M	15.016
11/07/2025	0,10%	0,05	49,90	49,85	49,55	50,10	166M	12.667
10/07/2025	-0,30%	-0,15	49,85	49,17	49,15	50,72	417M	27.179
09/07/2025	-1,83%	-0,93	50,00	50,77	49,81	50,88	182M	13.270
08/07/2025	-0,16%	-0,08	50,93	51,18	50,69	51,18	122M	8.947
07/07/2025	-1,81%	-0,94	51,01	51,91	51,01	51,91	146M	9.891
04/07/2025	-0,21%	-0,11	51,95	52,06	51,70	52,26	65M	5.069
03/07/2025	0,68%	0,35	52,06	51,71	51,40	52,32	182M	11.670
02/07/2025	1,71%	0,87	51,71	50,74	50,72	51,74	363M	18.592
01/07/2025	-0,61%	-0,31	50,84	51,64	50,51	51,66	194M	16.685
27/06/2025	-0,89%	-0,46	51,15	51,37	50,82	51,52	211M	14.351
26/06/2025	0,23%	0,12	51,61	51,47	51,44	52,12	401M	14.256
25/06/2025	-0,69%	-0,36	51,49	51,63	51,41	52,15	206M	15.283
24/06/2025	0,19%	0,10	51,85	52,07	51,71	52,16	294M	9.222
23/06/2025	-0,23%	-0,12	51,75	51,70	51,40	52,08	248M	14.412
20/06/2025	-1,78%	-0,94	51,87	52,51	51,87	52,97	268M	16.114
18/06/2025	0,32%	0,17	52,81	52,70	52,50	53,20	192M	14.771
17/06/2025	-2,97%	-1,61	52,64	53,92	52,50	54,22	306M	21.158
16/06/2025	0,26%	0,14	54,25	54,34	53,81	54,63	360M	19.245
13/06/2025	2,19%	1,16	54,11	54,44	53,97	55,42	565M	33.539
12/06/2025	-0,06%	-0,03	52,95	52,51	52,13	53,20	257M	14.393
11/06/2025	-0,58%	-0,31	52,98	53,50	52,72	53,92	227M	14.649
10/06/2025	-0,52%	-0,28	53,29	53,67	53,18	53,81	215M	15.325
09/06/2025	0,28%	0,15	53,57	53,39	53,18	53,88	184M	12.885
06/06/2025	0,98%	0,52	53,42	53,15	53,00	54,44	582M	32.939
05/06/2025	6,31%	3,14	52,90	52,72	50,71	53,15	1.110M	54.119
04/06/2025	-1,27%	-0,64	49,76	50,41	49,65	50,50	369M	19.071
03/06/2025	1,65%	0,82	50,40	49,51	49,50	51,04	396M	26.982
02/06/2025	-0,14%	-0,07	49,58	49,95	49,44	50,26	393M	22.960
30/05/2025	-1,84%	-0,93	49,65	50,61	49,35	50,68	529M	22.363
29/05/2025	-0,94%	-0,48	50,58	50,99	50,26	51,42	414M	21.013
28/05/2025	-0,49%	-0,25	51,06	51,20	51,06	52,04	246M	15.049
27/05/2025	-2,75%	-1,45	51,31	52,51	50,90	52,60	767M	31.621
26/05/2025	-0,38%	-0,20	52,76	53,10	52,06	53,10	154M	9.987
23/05/2025	-0,43%	-0,23	52,96	53,29	52,44	53,69	172M	14.814
22/05/2025	-0,04%	-0,02	53,19	53,13	52,75	53,85	313M	21.767
21/05/2025	0,36%	0,19	53,21	52,74	52,61	53,42	489M	17.583
20/05/2025	-0,32%	-0,17	53,02	53,19	52,72	53,22	137M	10.761
19/05/2025	-0,89%	-0,48	53,19	53,53	52,90	53,59	159M	13.777
16/05/2025	-0,28%	-0,15	53,67	53,89	53,02	54,00	313M	17.645
15/05/2025	1,53%	0,81	53,82	53,20	52,94	54,09	233M	15.525
14/05/2025	-0,08%	-0,04	53,01	53,25	52,74	54,15	316M	22.243
13/05/2025	1,53%	0,80	53,05	52,06	51,52	53,40	346M	25.542
12/05/2025	4,31%	2,16	52,25	51,50	51,31	52,74	451M	39.060
09/05/2025	-2,68%	-1,38	50,09	49,26	49,26	50,98	537M	47.138
08/05/2025	0,45%	0,23	51,47	51,41	51,01	51,91	273M	23.424
07/05/2025	1,59%	0,80	51,24	50,70	50,45	51,64	235M	18.133
06/05/2025	-0,12%	-0,06	50,44	50,26	50,12	50,83	156M	10.142
05/05/2025	-0,30%	-0,15	50,50	50,71	50,03	51,07	156M	14.525
02/05/2025	1,14%	0,57	50,65	50,04	49,31	50,79	224M	17.232
30/04/2025	-0,56%	-0,28	50,08	50,46	49,90	50,53	316M	23.381
29/04/2025	-0,96%	-0,49	50,36	51,04	50,17	51,04	254M	20.323
28/04/2025	-0,84%	-0,43	50,85	51,47	50,26	51,47	403M	20.535
25/04/2025	-1,86%	-0,97	51,28	51,44	50,61	51,49	606M	31.266
24/04/2025	-0,36%	-0,19	52,25	52,46	51,49	52,69	241M	22.888
23/04/2025	1,18%	0,61	52,44	52,13	51,50	52,79	328M	23.534
22/04/2025	-0,02%	-0,01	51,83	51,79	51,75	52,22	247M	12.438
17/04/2025	-0,04%	-0,02	51,84	51,97	51,67	52,24	198M	15.110
16/04/2025	-	-	51,86	51,91	51,73	52,48	202M	15.155

Date,Open,High,Low,Close,Volume
27-Oct-25,49.20,49.43,48.68,49.11,159179098
24-Oct-25,48.86,49.45,48.69,49.10,203373283
23-Oct-25,48.34,48.74,48.21,48.67,137241743
22-Oct-25,47.44,48.34,47.44,48.22,175419650
21-Oct-25,47.77,47.85,47.27,47.48,142963418
20-Oct-25,47.60,48.00,47.46,47.71,190771534
17-Oct-25,48.05,48.06,47.50,47.63,200233805
16-Oct-25,47.41,47.93,47.25,47.80,174611810
15-Oct-25,47.99,48.16,47.23,47.63,388669707
14-Oct-25,48.10,48.42,47.95,47.99,189170470
13-Oct-25,48.34,48.55,48.07,48.21,179008561
10-Oct-25,47.80,48.79,47.80,48.19,263339072
09-Oct-25,47.98,48.31,47.52,47.69,152353155
08-Oct-25,48.89,49.03,47.81,47.83,470541517
07-Oct-25,49.43,50.00,48.87,48.89,348675319
06-Oct-25,50.64,50.79,49.31,49.50,224209727
03-Oct-25,50.11,51.14,49.86,50.70,280535217
02-Oct-25,49.87,50.26,49.52,50.10,265011578
01-Oct-25,49.75,50.40,49.67,49.89,144454642
30-Sep-25,49.45,49.90,48.90,49.90,349106850
29-Sep-25,49.76,49.76,48.70,49.17,244938518
26-Sep-25,50.30,50.36,49.41,49.45,189041208
25-Sep-25,50.02,50.68,49.69,50.24,386673952
24-Sep-25,50.26,50.34,49.52,49.95,309642646
23-Sep-25,50.56,51.07,50.13,50.13,173802386
22-Sep-25,50.55,50.75,50.25,50.35,351916408
19-Sep-25,50.91,51.16,50.47,50.50,330100406
18-Sep-25,51.02,51.03,50.17,50.73,199419200
17-Sep-25,50.75,51.22,50.33,50.90,239363861
16-Sep-25,50.70,51.15,50.39,50.68,190950447
15-Sep-25,50.68,50.69,50.21,50.50,186668313
12-Sep-25,51.45,51.54,50.43,50.43,213115184
11-Sep-25,51.12,51.55,50.84,51.55,227703956
10-Sep-25,51.93,51.93,50.80,50.80,291660895
09-Sep-25,51.83,52.40,51.41,51.91,248137929
08-Sep-25,52.11,52.20,51.32,51.60,292635897
05-Sep-25,51.94,52.18,50.87,51.99,214385481
04-Sep-25,52.07,52.20,51.41,51.67,198655317
03-Sep-25,52.45,53.67,51.71,51.97,217831288
02-Sep-25,52.50,52.99,52.23,52.26,113263107
01-Sep-25,52.59,52.73,51.85,52.55,97055586
29-Aug-25,52.85,53.23,52.43,52.45,227252118
28-Aug-25,53.30,53.30,52.70,52.83,172444223
27-Aug-25,52.61,53.06,52.52,52.98,142925442
26-Aug-25,53.21,53.55,52.61,52.61,206084829
25-Aug-25,53.82,53.98,53.29,53.41,139231563
22-Aug-25,53.49,53.89,53.02,53.76,281666926
21-Aug-25,52.49,52.53,52.01,52.30,99646838
20-Aug-25,52.91,53.22,52.39,52.49,137115170
19-Aug-25,52.33,53.07,52.20,53.01,286995131
18-Aug-25,53.07,53.47,52.44,52.60,352343575
15-Aug-25,53.82,54.67,53.23,53.33,319863827
14-Aug-25,53.71,54.07,53.47,53.91,99016521
13-Aug-25,54.12,54.21,53.62,53.86,170229886
12-Aug-25,54.05,54.55,53.60,54.09,208670510
11-Aug-25,54.35,54.46,53.46,54.08,186335956
08-Aug-25,54.18,55.28,53.54,54.58,299447948
07-Aug-25,52.96,54.80,52.67,54.14,582510752
06-Aug-25,51.26,51.70,50.77,51.62,184014907
05-Aug-25,50.98,51.15,50.35,50.97,103529167
04-Aug-25,52.18,52.18,50.28,50.77,284758764
01-Aug-25,52.28,52.60,51.47,51.74,356292328
31-Jul-25,52.39,52.82,51.59,52.15,274065706
30-Jul-25,51.95,53.10,50.95,52.18,456707731
29-Jul-25,52.16,52.23,51.70,51.85,121307483
28-Jul-25,52.59,52.73,51.97,52.15,179253094
25-Jul-25,51.37,52.76,51.37,52.57,225910719
24-Jul-25,51.66,51.88,51.39,51.50,121881546
23-Jul-25,50.98,52.10,50.98,51.75,136775952
22-Jul-25,51.35,51.52,51.00,51.26,214776345
21-Jul-25,50.73,51.45,50.56,51.00,197660632
18-Jul-25,50.24,50.75,50.17,50.61,365273136
17-Jul-25,50.60,50.97,50.14,50.50,161463211
16-Jul-25,50.45,50.65,50.01,50.52,249512423
15-Jul-25,50.10,50.72,49.75,50.50,231681975
14-Jul-25,49.84,50.39,49.43,49.95,180385262
11-Jul-25,49.85,50.10,49.55,49.90,165910550
10-Jul-25,49.17,50.72,49.15,49.85,417413312
09-Jul-25,50.77,50.88,49.81,50.00,182313718
08-Jul-25,51.18,51.18,50.69,50.93,122249212
07-Jul-25,51.91,51.91,51.01,51.01,145622201
04-Jul-25,52.06,52.26,51.70,51.95,65393542
03-Jul-25,51.71,52.32,51.40,52.06,182174923
02-Jul-25,50.74,51.74,50.72,51.71,363369772
01-Jul-25,51.64,51.66,50.51,50.84,193760219
27-Jun-25,51.37,51.52,50.82,51.15,210689914
26-Jun-25,51.47,52.12,51.44,51.61,401048031
25-Jun-25,51.63,52.15,51.41,51.49,206256374
24-Jun-25,52.07,52.16,51.71,51.85,294082642
23-Jun-25,51.70,52.08,51.40,51.75,248391157
20-Jun-25,52.51,52.97,51.87,51.87,268055120
18-Jun-25,52.70,53.20,52.50,52.81,192206070
17-Jun-25,53.92,54.22,52.50,52.64,306016925
16-Jun-25,54.34,54.63,53.81,54.25,359543016
13-Jun-25,54.44,55.42,53.97,54.11,565060868
12-Jun-25,52.51,53.20,52.13,52.95,256533933
11-Jun-25,53.50,53.92,52.72,52.98,227088797
10-Jun-25,53.67,53.81,53.18,53.29,215101432
09-Jun-25,53.39,53.88,53.18,53.57,184134799
06-Jun-25,53.15,54.44,53.00,53.42,581583952
05-Jun-25,52.72,53.15,50.71,52.90,1110399858
04-Jun-25,50.41,50.50,49.65,49.76,369361570
03-Jun-25,49.51,51.04,49.50,50.40,395556750
02-Jun-25,49.95,50.26,49.44,49.58,393130419
30-May-25,50.61,50.68,49.35,49.65,529036099
29-May-25,50.99,51.42,50.26,50.58,413602868
28-May-25,51.20,52.04,51.06,51.06,246323433
27-May-25,52.51,52.60,50.90,51.31,767142223
26-May-25,53.10,53.10,52.06,52.76,153831780
23-May-25,53.29,53.69,52.44,52.96,172207621
22-May-25,53.13,53.85,52.75,53.19,312504964
21-May-25,52.74,53.42,52.61,53.21,488664881
20-May-25,53.19,53.22,52.72,53.02,136911045
19-May-25,53.53,53.59,52.90,53.19,159122398
16-May-25,53.89,54.00,53.02,53.67,312879118
15-May-25,53.20,54.09,52.94,53.82,232512886
14-May-25,53.25,54.15,52.74,53.01,316122193
13-May-25,52.06,53.40,51.52,53.05,346310535
12-May-25,51.50,52.74,51.31,52.25,451255034
09-May-25,49.26,50.98,49.26,50.09,537024972
08-May-25,51.41,51.91,51.01,51.47,272819917
07-May-25,50.70,51.64,50.45,51.24,234889081
06-May-25,50.26,50.83,50.12,50.44,155628996
05-May-25,50.71,51.07,50.03,50.50,155940045
02-May-25,50.04,50.79,49.31,50.65,223737926
30-Apr-25,50.46,50.53,49.90,50.08,316442808
29-Apr-25,51.04,51.04,50.17,50.36,253684593
28-Apr-25,51.47,51.47,50.26,50.85,402912696
25-Apr-25,51.44,51.49,50.61,51.28,605668013
24-Apr-25,52.46,52.69,51.49,52.25,241470101
23-Apr-25,52.13,52.79,51.50,52.44,327819940
22-Apr-25,51.79,52.22,51.75,51.83,246758857
17-Apr-25,51.97,52.24,51.67,51.84,198092409
16-Apr-25,51.91,52.48,51.73,51.86,202368036

*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