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
01/07/2022	1,53%	0,76	50,45	49,71	49,26	50,80	301M	21.335
30/06/2022	1,72%	0,84	49,69	47,99	47,95	50,77	448M	35.994
29/06/2022	-1,17%	-0,58	48,85	49,60	48,40	49,91	225M	21.165
28/06/2022	1,13%	0,55	49,43	49,54	49,21	50,41	284M	24.196
27/06/2022	2,15%	1,03	48,88	48,16	48,00	49,99	247M	19.804
24/06/2022	4,87%	2,22	47,85	47,15	46,73	48,15	601M	39.882
23/06/2022	-3,16%	-1,49	45,63	47,11	44,91	47,60	488M	36.135
22/06/2022	-3,11%	-1,51	47,12	48,19	46,38	48,26	313M	23.642
21/06/2022	-0,78%	-0,38	48,63	48,98	48,62	49,75	225M	18.329
20/06/2022	-0,16%	-0,08	49,01	49,19	48,51	49,71	119M	12.319
17/06/2022	-2,04%	-1,02	49,09	49,51	48,06	50,50	976M	48.126

15/06/2022	-1,16%	-0,59	50,11	51,15	50,00	51,46	412M	23.117
14/06/2022	-2,59%	-1,35	50,70	51,92	49,94	51,92	393M	23.755
13/06/2022	0,70%	0,36	52,05	51,35	50,72	52,28	323M	21.246
10/06/2022	-0,31%	-0,16	51,69	51,93	50,75	51,93	232M	16.022
09/06/2022	-1,37%	-0,72	51,85	52,55	51,52	52,65	195M	17.556
08/06/2022	-3,17%	-1,72	52,57	54,28	52,15	54,29	202M	17.299
07/06/2022	1,65%	0,88	54,29	53,60	53,60	54,69	216M	15.649
06/06/2022	1,10%	0,58	53,41	53,12	52,96	53,68	109M	8.960
03/06/2022	-2,20%	-1,19	52,83	54,03	52,75	54,03	133M	10.703
02/06/2022	0,45%	0,24	54,02	54,40	53,35	54,40	182M	11.734
01/06/2022	0,52%	0,28	53,78	53,50	53,09	54,39	219M	14.730
31/05/2022	-0,30%	-0,16	53,50	54,28	52,90	54,29	475M	16.767
30/05/2022	0,15%	0,08	53,66	54,50	53,37	54,71	124M	9.393
27/05/2022	0,49%	0,26	53,58	53,33	53,25	54,28	214M	14.112
26/05/2022	4,16%	2,13	53,32	51,29	51,10	53,33	279M	19.568
25/05/2022	-1,80%	-0,94	51,19	51,81	51,19	52,37	201M	15.214
24/05/2022	0,08%	0,04	52,13	51,95	51,36	52,44	230M	17.017
23/05/2022	1,44%	0,74	52,09	51,78	51,20	52,28	251M	22.159
20/05/2022	1,18%	0,60	51,35	51,80	50,60	52,90	413M	32.545
19/05/2022	-0,33%	-0,17	50,75	50,89	50,43	51,16	168M	10.286
18/05/2022	-3,21%	-1,69	50,92	52,80	50,75	52,95	237M	17.191
17/05/2022	2,47%	1,27	52,61	51,70	51,69	52,73	285M	20.088
16/05/2022	-0,47%	-0,24	51,34	51,90	50,91	52,46	189M	15.692
13/05/2022	5,81%	2,83	51,58	49,40	49,36	51,98	633M	30.117
12/05/2022	-1,00%	-0,49	48,75	49,46	48,41	49,46	225M	18.344
11/05/2022	0,39%	0,19	49,24	48,84	48,16	50,12	218M	18.141
10/05/2022	-2,62%	-1,32	49,05	50,54	48,84	50,76	252M	17.380
09/05/2022	-2,76%	-1,43	50,37	51,55	50,29	51,67	250M	20.699
06/05/2022	-1,80%	-0,95	51,80	52,88	51,49	53,63	367M	22.217
05/05/2022	1,52%	0,79	52,75	51,49	51,28	53,15	454M	36.626
04/05/2022	1,37%	0,70	51,96	51,30	51,03	52,20	367M	28.052
03/05/2022	0,37%	0,19	51,26	51,07	50,86	52,48	358M	27.889
02/05/2022	2,94%	1,46	51,07	49,68	49,26	51,07	401M	25.073
29/04/2022	-2,69%	-1,37	49,61	51,81	49,61	52,08	492M	31.824
28/04/2022	0,75%	0,38	50,98	50,77	49,80	51,23	272M	18.571
27/04/2022	-0,20%	-0,10	50,60	51,46	50,31	51,96	400M	21.130
26/04/2022	-2,03%	-1,05	50,70	51,75	50,70	52,95	465M	24.534
25/04/2022	0,35%	0,18	51,75	51,72	50,45	52,15	272M	18.531
22/04/2022	-0,81%	-0,42	51,57	51,74	51,08	52,06	366M	22.846
20/04/2022	-0,95%	-0,50	51,99	52,25	51,88	52,80	198M	13.101
19/04/2022	0,75%	0,39	52,49	52,06	51,63	52,56	211M	16.385
18/04/2022	-2,82%	-1,51	52,10	53,35	51,75	53,35	350M	23.014
14/04/2022	-0,33%	-0,18	53,61	53,89	53,08	54,19	231M	15.273
13/04/2022	0,54%	0,29	53,79	53,83	53,26	54,00	233M	19.509
12/04/2022	-1,27%	-0,69	53,50	54,18	53,38	54,48	213M	14.762
11/04/2022	-0,57%	-0,31	54,19	54,52	54,15	54,99	193M	17.654
08/04/2022	0,06%	0,03	54,50	54,23	53,52	55,45	239M	16.660
07/04/2022	-1,57%	-0,87	54,47	55,32	54,29	55,38	282M	18.741
06/04/2022	2,16%	1,17	55,34	54,19	54,19	55,76	405M	31.497
05/04/2022	0,09%	0,05	54,17	54,79	53,92	55,46	362M	25.076
04/04/2022	-0,17%	-0,09	54,12	54,39	53,81	54,82	296M	18.880
01/04/2022	-1,70%	-0,94	54,21	55,49	53,85	55,63	585M	35.273
31/03/2022	-3,53%	-2,02	55,15	57,55	55,15	57,55	437M	22.143
30/03/2022	0,83%	0,47	57,17	56,89	56,11	57,57	295M	18.717
29/03/2022	-1,39%	-0,80	56,70	57,57	56,51	57,90	385M	25.684
28/03/2022	1,32%	0,75	57,50	57,28	56,63	57,66	297M	19.886
25/03/2022	-6,00%	-3,62	56,75	60,38	56,75	60,38	774M	40.669
24/03/2022	0,94%	0,56	60,37	60,30	59,73	61,28	461M	30.120
23/03/2022	-2,38%	-1,46	59,81	61,34	59,59	61,47	454M	33.174
22/03/2022	-0,97%	-0,60	61,27	62,44	60,64	62,75	397M	32.136
21/03/2022	-3,70%	-2,38	61,87	64,17	61,81	64,17	568M	34.805
18/03/2022	4,32%	2,66	64,25	61,89	61,56	64,56	761M	27.181
17/03/2022	1,62%	0,98	61,59	60,99	60,76	62,10	450M	20.538
16/03/2022	3,50%	2,05	60,61	59,00	58,77	61,28	469M	24.920
15/03/2022	-2,11%	-1,26	58,56	59,91	57,36	59,92	418M	24.395
14/03/2022	-2,06%	-1,26	59,82	60,96	59,47	61,20	366M	19.752
11/03/2022	0,41%	0,25	61,08	60,80	60,30	62,57	436M	23.292
10/03/2022	2,96%	1,75	60,83	58,00	58,00	60,99	411M	23.450
09/03/2022	1,97%	1,14	59,08	57,87	56,27	59,83	422M	24.573
08/03/2022	-0,24%	-0,14	57,94	57,89	57,28	59,30	454M	26.767
07/03/2022	1,31%	0,75	58,08	57,20	56,61	59,07	544M	25.706
04/03/2022	6,70%	3,60	57,33	53,99	53,92	57,33	561M	29.047
03/03/2022	-2,31%	-1,27	53,73	54,73	52,71	55,20	496M	32.235
02/03/2022	-0,13%	-0,07	55,00	55,14	54,67	55,78	253M	16.100
25/02/2022	2,11%	1,14	55,07	54,00	53,19	55,23	444M	22.770
24/02/2022	0,84%	0,45	53,93	52,10	52,10	54,35	361M	25.865
23/02/2022	-6,11%	-3,48	53,48	57,03	52,99	57,05	1.005M	40.974
22/02/2022	0,05%	0,03	56,96	57,25	56,67	57,92	211M	10.320
21/02/2022	-0,19%	-0,11	56,93	56,89	56,58	58,08	219M	14.365
18/02/2022	-1,50%	-0,87	57,04	58,41	56,82	59,47	336M	16.855
17/02/2022	1,10%	0,63	57,91	57,43	56,99	58,24	260M	14.928
16/02/2022	0,02%	0,01	57,28	57,28	57,20	58,09	301M	21.716
15/02/2022	-1,87%	-1,09	57,27	58,57	57,24	58,99	309M	17.364
14/02/2022	1,11%	0,64	58,36	57,40	57,27	58,73	267M	19.065
11/02/2022	-1,10%	-0,64	57,72	58,51	57,30	58,85	423M	27.597
10/02/2022	-3,70%	-2,24	58,36	61,00	57,71	61,00	824M	43.329
09/02/2022	0,23%	0,14	60,60	61,09	60,20	61,81	339M	19.659
08/02/2022	-0,15%	-0,09	60,46	59,97	59,39	61,12	207M	13.816
07/02/2022	-0,05%	-0,03	60,55	60,41	60,19	61,14	162M	11.158
04/02/2022	2,56%	1,51	60,58	59,05	58,13	60,88	319M	18.029
03/02/2022	-0,34%	-0,20	59,07	59,51	58,82	60,05	249M	9.953
02/02/2022	-0,62%	-0,37	59,27	59,64	59,27	60,32	191M	15.245
01/02/2022	0,74%	0,44	59,64	58,76	58,75	60,50	320M	22.828
31/01/2022	-0,17%	-0,10	59,20	59,54	58,53	60,46	398M	22.607
28/01/2022	1,38%	0,81	59,30	57,86	57,02	59,68	419M	29.971
27/01/2022	5,12%	2,85	58,49	55,75	55,68	58,69	722M	33.406
26/01/2022	-1,89%	-1,07	55,64	56,72	55,40	57,24	500M	30.704
25/01/2022	-2,59%	-1,51	56,71	57,85	55,85	58,08	556M	41.271
24/01/2022	-2,30%	-1,37	58,22	59,45	57,65	59,60	288M	26.498
21/01/2022	-1,19%	-0,72	59,59	60,29	59,41	60,75	371M	26.440
20/01/2022	-2,49%	-1,54	60,31	62,09	60,01	62,47	539M	34.813
19/01/2022	-1,59%	-1,00	61,85	62,55	61,51	62,96	481M	21.096
18/01/2022	1,32%	0,82	62,85	62,28	61,48	62,85	314M	25.301
17/01/2022	-1,18%	-0,74	62,03	62,37	61,82	62,50	142M	12.632
14/01/2022	0,38%	0,24	62,77	62,31	62,15	63,42	309M	24.040
13/01/2022	1,48%	0,91	62,53	61,89	61,51	62,69	378M	22.479
12/01/2022	3,51%	2,09	61,62	59,53	59,17	61,88	686M	41.098
11/01/2022	0,59%	0,35	59,53	59,18	57,90	60,44	429M	30.301
10/01/2022	-0,24%	-0,14	59,18	59,39	58,20	61,29	350M	28.214
07/01/2022	-0,67%	-0,40	59,32	59,81	58,83	59,89	223M	16.723
06/01/2022	-0,80%	-0,48	59,72	60,32	59,45	60,75	254M	18.418
05/01/2022	-1,13%	-0,69	60,20	61,00	59,85	61,37	349M	29.629
04/01/2022	2,18%	1,30	60,89	60,00	59,34	61,14	321M	22.755
03/01/2022	-0,87%	-0,52	59,59	60,34	59,01	60,73	316M	21.163
30/12/2021	1,81%	1,07	60,11	59,75	59,03	60,40	274M	20.633
29/12/2021	-1,04%	-0,62	59,04	59,78	58,94	59,89	156M	11.611
28/12/2021	-1,13%	-0,68	59,66	60,58	59,42	60,58	107M	7.155
27/12/2021	0,25%	0,15	60,34	60,39	59,92	60,98	164M	10.754
23/12/2021	0,94%	0,56	60,19	59,60	59,60	61,27	193M	12.135
22/12/2021	-0,60%	-0,36	59,63	60,10	58,71	60,10	185M	14.902
21/12/2021	0,17%	0,10	59,99	59,89	59,64	60,51	212M	14.491
20/12/2021	-2,63%	-1,62	59,89	60,92	59,52	61,35	357M	19.250
17/12/2021	-	-	61,51	60,86	60,32	61,95	745M	38.828

Date,Open,High,Low,Close,Volume
01-Jul-22,49.71,50.80,49.26,50.45,301182745
30-Jun-22,47.99,50.77,47.95,49.69,447959963
29-Jun-22,49.60,49.91,48.40,48.85,224940756
28-Jun-22,49.54,50.41,49.21,49.43,283943625
27-Jun-22,48.16,49.99,48.00,48.88,247398281
24-Jun-22,47.15,48.15,46.73,47.85,601361680
23-Jun-22,47.11,47.60,44.91,45.63,487936947
22-Jun-22,48.19,48.26,46.38,47.12,313142800
21-Jun-22,48.98,49.75,48.62,48.63,225283429
20-Jun-22,49.19,49.71,48.51,49.01,118589014
17-Jun-22,49.51,50.50,48.06,49.09,976461910
15-Jun-22,51.15,51.46,50.00,50.11,411951597
14-Jun-22,51.92,51.92,49.94,50.70,392560642
13-Jun-22,51.35,52.28,50.72,52.05,322712582
10-Jun-22,51.93,51.93,50.75,51.69,231714169
09-Jun-22,52.55,52.65,51.52,51.85,194783184
08-Jun-22,54.28,54.29,52.15,52.57,202298165
07-Jun-22,53.60,54.69,53.60,54.29,215870765
06-Jun-22,53.12,53.68,52.96,53.41,108990766
03-Jun-22,54.03,54.03,52.75,52.83,133293682
02-Jun-22,54.40,54.40,53.35,54.02,181628064
01-Jun-22,53.50,54.39,53.09,53.78,219291372
31-May-22,54.28,54.29,52.90,53.50,475241232
30-May-22,54.50,54.71,53.37,53.66,123661448
27-May-22,53.33,54.28,53.25,53.58,213780308
26-May-22,51.29,53.33,51.10,53.32,278859181
25-May-22,51.81,52.37,51.19,51.19,201350219
24-May-22,51.95,52.44,51.36,52.13,230201917
23-May-22,51.78,52.28,51.20,52.09,251313766
20-May-22,51.80,52.90,50.60,51.35,412942502
19-May-22,50.89,51.16,50.43,50.75,167776059
18-May-22,52.80,52.95,50.75,50.92,236641935
17-May-22,51.70,52.73,51.69,52.61,284617898
16-May-22,51.90,52.46,50.91,51.34,189021492
13-May-22,49.40,51.98,49.36,51.58,632860880
12-May-22,49.46,49.46,48.41,48.75,225454384
11-May-22,48.84,50.12,48.16,49.24,218070703
10-May-22,50.54,50.76,48.84,49.05,251646875
09-May-22,51.55,51.67,50.29,50.37,249947176
06-May-22,52.88,53.63,51.49,51.80,367034934
05-May-22,51.49,53.15,51.28,52.75,453525805
04-May-22,51.30,52.20,51.03,51.96,366509788
03-May-22,51.07,52.48,50.86,51.26,357841026
02-May-22,49.68,51.07,49.26,51.07,400512786
29-Apr-22,51.81,52.08,49.61,49.61,491618848
28-Apr-22,50.77,51.23,49.80,50.98,271781436
27-Apr-22,51.46,51.96,50.31,50.60,400483545
26-Apr-22,51.75,52.95,50.70,50.70,464623116
25-Apr-22,51.72,52.15,50.45,51.75,272327439
22-Apr-22,51.74,52.06,51.08,51.57,366445275
20-Apr-22,52.25,52.80,51.88,51.99,197814696
19-Apr-22,52.06,52.56,51.63,52.49,210509829
18-Apr-22,53.35,53.35,51.75,52.10,349879546
14-Apr-22,53.89,54.19,53.08,53.61,230810390
13-Apr-22,53.83,54.00,53.26,53.79,232995904
12-Apr-22,54.18,54.48,53.38,53.50,212924531
11-Apr-22,54.52,54.99,54.15,54.19,193413913
08-Apr-22,54.23,55.45,53.52,54.50,239226683
07-Apr-22,55.32,55.38,54.29,54.47,281516220
06-Apr-22,54.19,55.76,54.19,55.34,405062351
05-Apr-22,54.79,55.46,53.92,54.17,362436351
04-Apr-22,54.39,54.82,53.81,54.12,295616631
01-Apr-22,55.49,55.63,53.85,54.21,584616842
31-Mar-22,57.55,57.55,55.15,55.15,437046064
30-Mar-22,56.89,57.57,56.11,57.17,294698376
29-Mar-22,57.57,57.90,56.51,56.70,384909561
28-Mar-22,57.28,57.66,56.63,57.50,297318530
25-Mar-22,60.38,60.38,56.75,56.75,773928670
24-Mar-22,60.30,61.28,59.73,60.37,460984641
23-Mar-22,61.34,61.47,59.59,59.81,454446255
22-Mar-22,62.44,62.75,60.64,61.27,396668455
21-Mar-22,64.17,64.17,61.81,61.87,568264499
18-Mar-22,61.89,64.56,61.56,64.25,760703276
17-Mar-22,60.99,62.10,60.76,61.59,449638459
16-Mar-22,59.00,61.28,58.77,60.61,468855228
15-Mar-22,59.91,59.92,57.36,58.56,417885855
14-Mar-22,60.96,61.20,59.47,59.82,366422915
11-Mar-22,60.80,62.57,60.30,61.08,436462041
10-Mar-22,58.00,60.99,58.00,60.83,410789660
09-Mar-22,57.87,59.83,56.27,59.08,421804470
08-Mar-22,57.89,59.30,57.28,57.94,454346431
07-Mar-22,57.20,59.07,56.61,58.08,544380272
04-Mar-22,53.99,57.33,53.92,57.33,561325343
03-Mar-22,54.73,55.20,52.71,53.73,495501534
02-Mar-22,55.14,55.78,54.67,55.00,252845294
25-Feb-22,54.00,55.23,53.19,55.07,443593803
24-Feb-22,52.10,54.35,52.10,53.93,360580375
23-Feb-22,57.03,57.05,52.99,53.48,1005282785
22-Feb-22,57.25,57.92,56.67,56.96,210514290
21-Feb-22,56.89,58.08,56.58,56.93,218970547
18-Feb-22,58.41,59.47,56.82,57.04,336139259
17-Feb-22,57.43,58.24,56.99,57.91,259647667
16-Feb-22,57.28,58.09,57.20,57.28,301462431
15-Feb-22,58.57,58.99,57.24,57.27,308626014
14-Feb-22,57.40,58.73,57.27,58.36,267102244
11-Feb-22,58.51,58.85,57.30,57.72,423046858
10-Feb-22,61.00,61.00,57.71,58.36,824470951
09-Feb-22,61.09,61.81,60.20,60.60,339329757
08-Feb-22,59.97,61.12,59.39,60.46,206584784
07-Feb-22,60.41,61.14,60.19,60.55,161642992
04-Feb-22,59.05,60.88,58.13,60.58,319293477
03-Feb-22,59.51,60.05,58.82,59.07,248934827
02-Feb-22,59.64,60.32,59.27,59.27,191440641
01-Feb-22,58.76,60.50,58.75,59.64,319728262
31-Jan-22,59.54,60.46,58.53,59.20,397856639
28-Jan-22,57.86,59.68,57.02,59.30,419296537
27-Jan-22,55.75,58.69,55.68,58.49,721853578
26-Jan-22,56.72,57.24,55.40,55.64,500339910
25-Jan-22,57.85,58.08,55.85,56.71,555699492
24-Jan-22,59.45,59.60,57.65,58.22,287909300
21-Jan-22,60.29,60.75,59.41,59.59,370982609
20-Jan-22,62.09,62.47,60.01,60.31,539390793
19-Jan-22,62.55,62.96,61.51,61.85,480802528
18-Jan-22,62.28,62.85,61.48,62.85,313860440
17-Jan-22,62.37,62.50,61.82,62.03,142388191
14-Jan-22,62.31,63.42,62.15,62.77,308718350
13-Jan-22,61.89,62.69,61.51,62.53,378352635
12-Jan-22,59.53,61.88,59.17,61.62,686254187
11-Jan-22,59.18,60.44,57.90,59.53,429059709
10-Jan-22,59.39,61.29,58.20,59.18,350124851
07-Jan-22,59.81,59.89,58.83,59.32,223257504
06-Jan-22,60.32,60.75,59.45,59.72,253592861
05-Jan-22,61.00,61.37,59.85,60.20,349299842
04-Jan-22,60.00,61.14,59.34,60.89,321113353
03-Jan-22,60.34,60.73,59.01,59.59,315770139
30-Dec-21,59.75,60.40,59.03,60.11,274104648
29-Dec-21,59.78,59.89,58.94,59.04,155682488
28-Dec-21,60.58,60.58,59.42,59.66,106591942
27-Dec-21,60.39,60.98,59.92,60.34,163955790
23-Dec-21,59.60,61.27,59.60,60.19,193009392
22-Dec-21,60.10,60.10,58.71,59.63,184717359
21-Dec-21,59.89,60.51,59.64,59.99,211838956
20-Dec-21,60.92,61.35,59.52,59.89,356814338
17-Dec-21,60.86,61.95,60.32,61.51,744642553

*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