Cotação atual, histórico e gráfico do papel: SUZB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -0,63% | -0,26 | 41,30 | 41,89 | 40,85 | 41,89 | 470M | 26.102 |
| 16/04/2019 | -2,10% | -0,89 | 41,56 | 42,38 | 41,45 | 42,76 | 161M | 14.895 |
| 15/04/2019 | -0,09% | -0,04 | 42,45 | 42,67 | 41,84 | 43,09 | 172M | 14.911 |
| 12/04/2019 | -0,93% | -0,40 | 42,49 | 43,50 | 41,88 | 43,67 | 223M | 19.704 |
| 11/04/2019 | -0,56% | -0,24 | 42,89 | 43,30 | 42,56 | 43,90 | 144M | 15.066 |
| 10/04/2019 | -3,51% | -1,57 | 43,13 | 44,60 | 42,67 | 44,61 | 241M | 17.375 |
| 09/04/2019 | -1,52% | -0,69 | 44,70 | 45,30 | 44,12 | 45,60 | 146M | 11.970 |
| 08/04/2019 | 0,42% | 0,19 | 45,39 | 45,42 | 45,00 | 45,72 | 102M | 11.580 |
| 05/04/2019 | -0,53% | -0,24 | 45,20 | 45,66 | 45,01 | 45,75 | 122M | 9.430 |
| 04/04/2019 | -3,11% | -1,46 | 45,44 | 46,50 | 45,20 | 46,50 | 233M | 18.251 |
| 03/04/2019 | -2,39% | -1,15 | 46,90 | 47,93 | 46,80 | 48,10 | 144M | 9.522 |
| 02/04/2019 | 0,38% | 0,18 | 48,05 | 48,20 | 47,37 | 48,38 | 142M | 9.601 |
| 01/04/2019 | 2,84% | 1,32 | 47,87 | 46,26 | 46,18 | 47,95 | 203M | 15.152 |
| 29/03/2019 | 0,32% | 0,15 | 46,55 | 46,01 | 45,85 | 46,56 | 198M | 11.239 |
| 28/03/2019 | -2,25% | -1,07 | 46,40 | 47,21 | 45,72 | 47,43 | 309M | 23.829 |
| 27/03/2019 | 1,87% | 0,87 | 47,47 | 47,01 | 46,50 | 47,81 | 351M | 22.565 |
| 26/03/2019 | -0,06% | -0,03 | 46,60 | 46,60 | 45,71 | 47,25 | 372M | 23.326 |
| 25/03/2019 | 1,83% | 0,84 | 46,63 | 45,96 | 45,35 | 46,87 | 262M | 19.526 |
| 22/03/2019 | 1,19% | 0,54 | 45,79 | 46,00 | 45,25 | 46,65 | 410M | 27.203 |
| 21/03/2019 | 3,15% | 1,38 | 45,25 | 44,50 | 43,80 | 45,54 | 324M | 22.122 |
| 20/03/2019 | -3,33% | -1,51 | 43,87 | 45,60 | 43,87 | 46,04 | 301M | 20.661 |
| 19/03/2019 | -4,54% | -2,16 | 45,38 | 47,60 | 45,38 | 47,60 | 373M | 17.583 |
| 18/03/2019 | 1,80% | 0,84 | 47,54 | 46,91 | 46,50 | 47,69 | 166M | 10.163 |
| 15/03/2019 | 1,52% | 0,70 | 46,70 | 46,29 | 45,48 | 47,36 | 321M | 9.970 |
| 14/03/2019 | -0,22% | -0,10 | 46,00 | 46,19 | 45,70 | 46,50 | 153M | 8.743 |
| 13/03/2019 | -0,26% | -0,12 | 46,10 | 46,42 | 45,90 | 46,74 | 148M | 12.237 |
| 12/03/2019 | -2,39% | -1,13 | 46,22 | 47,67 | 46,22 | 47,68 | 164M | 13.835 |
| 11/03/2019 | 0,66% | 0,31 | 47,35 | 47,15 | 47,04 | 47,80 | 118M | 9.666 |
| 08/03/2019 | -3,27% | -1,59 | 47,04 | 48,40 | 46,83 | 48,45 | 349M | 18.428 |
| 07/03/2019 | 0,91% | 0,44 | 48,63 | 48,53 | 46,95 | 48,97 | 288M | 18.527 |
| 06/03/2019 | -0,76% | -0,37 | 48,19 | 49,19 | 48,15 | 49,68 | 183M | 14.327 |
| 01/03/2019 | 1,89% | 0,90 | 48,56 | 47,88 | 47,86 | 49,35 | 223M | 17.767 |
| 28/02/2019 | -0,96% | -0,46 | 47,66 | 48,50 | 47,66 | 48,84 | 241M | 13.937 |
| 27/02/2019 | -4,33% | -2,18 | 48,12 | 50,30 | 48,02 | 50,33 | 301M | 22.115 |
| 26/02/2019 | 4,79% | 2,30 | 50,30 | 48,60 | 48,57 | 50,50 | 439M | 24.358 |
| 25/02/2019 | 1,05% | 0,50 | 48,00 | 47,35 | 47,27 | 48,62 | 196M | 12.195 |
| 22/02/2019 | -0,29% | -0,14 | 47,50 | 46,90 | 46,29 | 48,08 | 296M | 18.085 |
| 21/02/2019 | 1,49% | 0,70 | 47,64 | 47,21 | 46,86 | 47,64 | 195M | 11.911 |
| 20/02/2019 | 0,84% | 0,39 | 46,94 | 46,70 | 46,66 | 47,42 | 225M | 18.112 |
| 19/02/2019 | 1,42% | 0,65 | 46,55 | 46,01 | 45,74 | 46,59 | 158M | 10.768 |
| 18/02/2019 | 0,48% | 0,22 | 45,90 | 46,00 | 45,66 | 46,37 | 91M | 7.060 |
| 15/02/2019 | 1,40% | 0,63 | 45,68 | 44,78 | 44,77 | 46,10 | 191M | 14.031 |
| 14/02/2019 | -1,79% | -0,82 | 45,05 | 46,07 | 44,71 | 46,49 | 314M | 16.892 |
| 13/02/2019 | 1,15% | 0,52 | 45,87 | 45,68 | 44,97 | 46,66 | 264M | 23.168 |
| 12/02/2019 | -2,87% | -1,34 | 45,35 | 47,00 | 45,26 | 47,34 | 346M | 19.498 |
| 11/02/2019 | -2,65% | -1,27 | 46,69 | 48,00 | 46,37 | 48,66 | 220M | 13.301 |
| 08/02/2019 | -1,36% | -0,66 | 47,96 | 49,10 | 47,71 | 50,00 | 321M | 20.186 |
| 07/02/2019 | 1,61% | 0,77 | 48,62 | 48,24 | 47,90 | 49,44 | 247M | 18.004 |
| 06/02/2019 | 1,18% | 0,56 | 47,85 | 47,65 | 47,32 | 48,45 | 208M | 15.648 |
| 05/02/2019 | 0,60% | 0,28 | 47,29 | 47,05 | 47,05 | 48,30 | 213M | 9.624 |
| 04/02/2019 | 0,86% | 0,40 | 47,01 | 46,34 | 46,32 | 48,00 | 192M | 12.083 |
| 01/02/2019 | 1,33% | 0,61 | 46,61 | 46,22 | 45,98 | 47,13 | 243M | 15.867 |
| 31/01/2019 | -1,29% | -0,60 | 46,00 | 46,28 | 45,39 | 47,92 | 470M | 23.946 |
| 30/01/2019 | -2,94% | -1,41 | 46,60 | 48,20 | 46,44 | 49,00 | 321M | 22.927 |
| 29/01/2019 | -2,18% | -1,07 | 48,01 | 49,36 | 47,82 | 49,79 | 345M | 18.032 |
| 28/01/2019 | 2,36% | 1,13 | 49,08 | 47,40 | 46,83 | 49,44 | 404M | 22.376 |
| 24/01/2019 | 4,60% | 2,11 | 47,95 | 46,00 | 45,90 | 47,95 | 346M | 22.795 |
| 23/01/2019 | 3,06% | 1,36 | 45,84 | 44,65 | 44,58 | 46,50 | 312M | 21.809 |
| 22/01/2019 | -2,46% | -1,12 | 44,48 | 45,65 | 44,16 | 45,90 | 363M | 24.436 |
| 21/01/2019 | 2,77% | 1,23 | 45,60 | 44,40 | 42,80 | 45,68 | 228M | 16.548 |
| 18/01/2019 | 3,26% | 1,40 | 44,37 | 43,50 | 42,03 | 44,56 | 342M | 22.042 |
| 17/01/2019 | -2,69% | -1,19 | 42,97 | 44,36 | 42,63 | 44,85 | 448M | 25.129 |
| 16/01/2019 | 4,40% | 1,86 | 44,16 | 42,50 | 42,50 | 44,85 | 505M | 38.546 |
| 15/01/2019 | 8,46% | 3,30 | 42,30 | 39,65 | 39,43 | 42,30 | 460M | 31.003 |
| 14/01/2019 | 0,36% | 0,14 | 39,00 | 38,34 | 38,34 | 39,63 | 231M | 13.906 |
| 11/01/2019 | 0,00% | 0,00 | 38,86 | 39,75 | 38,68 | 39,75 | 215M | 17.037 |
| 10/01/2019 | 1,28% | 0,49 | 38,86 | 38,05 | 37,43 | 39,90 | 268M | 24.005 |
| 09/01/2019 | 5,99% | 2,17 | 38,37 | 36,08 | 36,08 | 38,37 | 249M | 20.241 |
| 08/01/2019 | 0,98% | 0,35 | 36,20 | 36,00 | 35,78 | 36,44 | 191M | 15.851 |
| 07/01/2019 | -4,58% | -1,72 | 35,85 | 37,52 | 35,85 | 37,52 | 258M | 18.396 |
| 04/01/2019 | 1,68% | 0,62 | 37,57 | 37,13 | 36,92 | 37,96 | 217M | 17.880 |
| 03/01/2019 | -4,27% | -1,65 | 36,95 | 38,51 | 35,62 | 38,51 | 899M | 40.763 |
| 02/01/2019 | 1,37% | 0,52 | 38,60 | 37,95 | 37,56 | 39,49 | 189M | 14.955 |
| 28/12/2018 | 2,86% | 1,06 | 38,08 | 37,21 | 36,62 | 38,08 | 149M | 11.315 |
| 27/12/2018 | -4,46% | -1,73 | 37,02 | 38,75 | 37,00 | 38,76 | 128M | 11.994 |
| 26/12/2018 | -0,13% | -0,05 | 38,75 | 38,60 | 38,15 | 39,24 | 107M | 10.288 |
| 21/12/2018 | 5,69% | 2,09 | 38,80 | 36,83 | 36,77 | 38,80 | 257M | 14.022 |
| 20/12/2018 | -0,49% | -0,18 | 36,71 | 37,23 | 36,15 | 37,46 | 155M | 10.274 |
| 19/12/2018 | -1,50% | -0,56 | 36,89 | 37,45 | 36,89 | 38,40 | 200M | 9.982 |
| 18/12/2018 | 3,40% | 1,23 | 37,45 | 36,22 | 36,14 | 37,79 | 173M | 10.111 |
| 17/12/2018 | -2,37% | -0,88 | 36,22 | 37,12 | 36,22 | 37,35 | 145M | 12.550 |
| 14/12/2018 | -1,25% | -0,47 | 37,10 | 37,29 | 36,89 | 38,05 | 160M | 11.439 |
| 13/12/2018 | 3,53% | 1,28 | 37,57 | 36,38 | 36,20 | 37,60 | 186M | 14.129 |
| 12/12/2018 | 1,28% | 0,46 | 36,29 | 36,05 | 35,87 | 36,70 | 130M | 14.551 |
| 11/12/2018 | -3,81% | -1,42 | 35,83 | 36,16 | 35,70 | 36,70 | 298M | 25.094 |
| 10/12/2018 | -2,36% | -0,90 | 37,25 | 38,15 | 37,04 | 38,67 | 173M | 12.168 |
| 07/12/2018 | -2,78% | -1,09 | 38,15 | 39,45 | 37,80 | 39,45 | 366M | 15.920 |
| 06/12/2018 | -1,38% | -0,55 | 39,24 | 40,00 | 38,32 | 40,11 | 155M | 13.245 |
| 05/12/2018 | 0,35% | 0,14 | 39,79 | 39,77 | 39,28 | 40,40 | 123M | 11.421 |
| 04/12/2018 | -4,69% | -1,95 | 39,65 | 41,20 | 39,15 | 41,77 | 306M | 21.217 |
| 03/12/2018 | 1,74% | 0,71 | 41,60 | 41,50 | 40,66 | 41,81 | 238M | 21.517 |
| 30/11/2018 | 5,03% | 1,96 | 40,89 | 39,48 | 39,47 | 42,00 | 505M | 35.650 |
| 29/11/2018 | 5,96% | 2,19 | 38,93 | 36,76 | 36,57 | 38,93 | 246M | 16.784 |
| 28/11/2018 | -0,73% | -0,27 | 36,74 | 37,12 | 36,24 | 37,20 | 173M | 16.817 |
| 27/11/2018 | -2,32% | -0,88 | 37,01 | 37,40 | 36,51 | 37,71 | 136M | 14.365 |
| 26/11/2018 | 1,99% | 0,74 | 37,89 | 37,51 | 36,50 | 38,14 | 143M | 13.506 |
| 23/11/2018 | -2,03% | -0,77 | 37,15 | 37,90 | 36,68 | 37,92 | 173M | 15.003 |
| 22/11/2018 | 4,90% | 1,77 | 37,92 | 36,24 | 35,55 | 37,92 | 116M | 10.321 |
| 21/11/2018 | -3,34% | -1,25 | 36,15 | 37,90 | 36,00 | 38,09 | 189M | 17.655 |
| 19/11/2018 | -3,11% | -1,20 | 37,40 | 38,90 | 37,19 | 39,43 | 193M | 19.883 |
| 16/11/2018 | -1,40% | -0,55 | 38,60 | 38,75 | 37,78 | 38,94 | 198M | 23.372 |
Date,Open,High,Low,Close,Volume
17-Apr-19,41.89,41.89,40.85,41.30,470108498
16-Apr-19,42.38,42.76,41.45,41.56,160538606
15-Apr-19,42.67,43.09,41.84,42.45,171832518
12-Apr-19,43.50,43.67,41.88,42.49,223371133
11-Apr-19,43.30,43.90,42.56,42.89,144207107
10-Apr-19,44.60,44.61,42.67,43.13,241171253
09-Apr-19,45.30,45.60,44.12,44.70,145904983
08-Apr-19,45.42,45.72,45.00,45.39,102424936
05-Apr-19,45.66,45.75,45.01,45.20,121622265
04-Apr-19,46.50,46.50,45.20,45.44,233394857
03-Apr-19,47.93,48.10,46.80,46.90,144060067
02-Apr-19,48.20,48.38,47.37,48.05,142192180
01-Apr-19,46.26,47.95,46.18,47.87,202817150
29-Mar-19,46.01,46.56,45.85,46.55,197644084
28-Mar-19,47.21,47.43,45.72,46.40,308808064
27-Mar-19,47.01,47.81,46.50,47.47,350848690
26-Mar-19,46.60,47.25,45.71,46.60,371760005
25-Mar-19,45.96,46.87,45.35,46.63,262437708
22-Mar-19,46.00,46.65,45.25,45.79,410194126
21-Mar-19,44.50,45.54,43.80,45.25,323839089
20-Mar-19,45.60,46.04,43.87,43.87,301119980
19-Mar-19,47.60,47.60,45.38,45.38,373477829
18-Mar-19,46.91,47.69,46.50,47.54,165725295
15-Mar-19,46.29,47.36,45.48,46.70,321388900
14-Mar-19,46.19,46.50,45.70,46.00,153438544
13-Mar-19,46.42,46.74,45.90,46.10,147570865
12-Mar-19,47.67,47.68,46.22,46.22,164357332
11-Mar-19,47.15,47.80,47.04,47.35,118489640
08-Mar-19,48.40,48.45,46.83,47.04,348714466
07-Mar-19,48.53,48.97,46.95,48.63,287927245
06-Mar-19,49.19,49.68,48.15,48.19,182628269
01-Mar-19,47.88,49.35,47.86,48.56,223418935
28-Feb-19,48.50,48.84,47.66,47.66,240722339
27-Feb-19,50.30,50.33,48.02,48.12,300868598
26-Feb-19,48.60,50.50,48.57,50.30,438526953
25-Feb-19,47.35,48.62,47.27,48.00,195830780
22-Feb-19,46.90,48.08,46.29,47.50,296355103
21-Feb-19,47.21,47.64,46.86,47.64,194627349
20-Feb-19,46.70,47.42,46.66,46.94,225298249
19-Feb-19,46.01,46.59,45.74,46.55,158296334
18-Feb-19,46.00,46.37,45.66,45.90,90804715
15-Feb-19,44.78,46.10,44.77,45.68,191286345
14-Feb-19,46.07,46.49,44.71,45.05,314117275
13-Feb-19,45.68,46.66,44.97,45.87,263807346
12-Feb-19,47.00,47.34,45.26,45.35,345789196
11-Feb-19,48.00,48.66,46.37,46.69,219531980
08-Feb-19,49.10,50.00,47.71,47.96,321378935
07-Feb-19,48.24,49.44,47.90,48.62,246668203
06-Feb-19,47.65,48.45,47.32,47.85,208088999
05-Feb-19,47.05,48.30,47.05,47.29,212757493
04-Feb-19,46.34,48.00,46.32,47.01,191548638
01-Feb-19,46.22,47.13,45.98,46.61,242986506
31-Jan-19,46.28,47.92,45.39,46.00,469530470
30-Jan-19,48.20,49.00,46.44,46.60,320912125
29-Jan-19,49.36,49.79,47.82,48.01,345009487
28-Jan-19,47.40,49.44,46.83,49.08,403818165
24-Jan-19,46.00,47.95,45.90,47.95,346227043
23-Jan-19,44.65,46.50,44.58,45.84,312327608
22-Jan-19,45.65,45.90,44.16,44.48,363352483
21-Jan-19,44.40,45.68,42.80,45.60,227638248
18-Jan-19,43.50,44.56,42.03,44.37,342426434
17-Jan-19,44.36,44.85,42.63,42.97,447651299
16-Jan-19,42.50,44.85,42.50,44.16,504585527
15-Jan-19,39.65,42.30,39.43,42.30,460030755
14-Jan-19,38.34,39.63,38.34,39.00,231436332
11-Jan-19,39.75,39.75,38.68,38.86,215079850
10-Jan-19,38.05,39.90,37.43,38.86,268272520
09-Jan-19,36.08,38.37,36.08,38.37,248585890
08-Jan-19,36.00,36.44,35.78,36.20,190725437
07-Jan-19,37.52,37.52,35.85,35.85,258430406
04-Jan-19,37.13,37.96,36.92,37.57,217089392
03-Jan-19,38.51,38.51,35.62,36.95,899129579
02-Jan-19,37.95,39.49,37.56,38.60,188886142
28-Dec-18,37.21,38.08,36.62,38.08,148912754
27-Dec-18,38.75,38.76,37.00,37.02,127820092
26-Dec-18,38.60,39.24,38.15,38.75,106997183
21-Dec-18,36.83,38.80,36.77,38.80,257347874
20-Dec-18,37.23,37.46,36.15,36.71,155048606
19-Dec-18,37.45,38.40,36.89,36.89,199593673
18-Dec-18,36.22,37.79,36.14,37.45,173303791
17-Dec-18,37.12,37.35,36.22,36.22,145087522
14-Dec-18,37.29,38.05,36.89,37.10,159768059
13-Dec-18,36.38,37.60,36.20,37.57,185537415
12-Dec-18,36.05,36.70,35.87,36.29,129845754
11-Dec-18,36.16,36.70,35.70,35.83,297744398
10-Dec-18,38.15,38.67,37.04,37.25,172651790
07-Dec-18,39.45,39.45,37.80,38.15,365859407
06-Dec-18,40.00,40.11,38.32,39.24,154913705
05-Dec-18,39.77,40.40,39.28,39.79,122940180
04-Dec-18,41.20,41.77,39.15,39.65,306042548
03-Dec-18,41.50,41.81,40.66,41.60,238330069
30-Nov-18,39.48,42.00,39.47,40.89,505421732
29-Nov-18,36.76,38.93,36.57,38.93,245833268
28-Nov-18,37.12,37.20,36.24,36.74,172693519
27-Nov-18,37.40,37.71,36.51,37.01,136106952
26-Nov-18,37.51,38.14,36.50,37.89,142615805
23-Nov-18,37.90,37.92,36.68,37.15,172634730
22-Nov-18,36.24,37.92,35.55,37.92,115587157
21-Nov-18,37.90,38.09,36.00,36.15,189359925
19-Nov-18,38.90,39.43,37.19,37.40,192712952
16-Nov-18,38.75,38.94,37.78,38.60,198440426
14-Nov-18,36.60,39.15,36.54,39.15,198440426
13-Nov-18,34.21,36.45,34.06,36.31,198440426
12-Nov-18,34.53,35.24,33.70,34.20,198440426
09-Nov-18,35.60,35.71,34.00,34.40,198440426
08-Nov-18,36.71,36.90,35.47,35.47,198440426
07-Nov-18,37.00,37.35,36.35,36.61,198440426
06-Nov-18,38.27,38.94,36.86,37.37,198440426
05-Nov-18,37.24,38.39,36.91,37.86,198440426
01-Nov-18,37.85,38.25,36.73,37.04,198440426
31-Oct-18,36.35,39.06,35.90,37.85,198440426
30-Oct-18,38.05,38.10,36.22,36.58,198440426
29-Oct-18,39.20,39.89,37.07,37.92,198440426
26-Oct-18,42.24,42.24,39.30,39.50,198440426
25-Oct-18,41.74,42.65,41.23,42.23,198440426
24-Oct-18,41.44,42.00,41.12,42.00,198440426
23-Oct-18,41.30,41.74,40.74,40.99,198440426
22-Oct-18,40.42,41.00,39.81,40.71,198440426
19-Oct-18,40.45,40.87,39.98,40.29,198440426
18-Oct-18,40.35,40.75,39.33,40.34,198440426
17-Oct-18,41.12,41.27,40.01,40.21,198440426
16-Oct-18,41.38,41.70,40.52,40.75,198440426
15-Oct-18,42.10,42.14,40.96,41.00,198440426
11-Oct-18,41.59,42.70,41.30,41.54,198440426
10-Oct-18,41.75,43.07,41.61,41.91,198440426
09-Oct-18,41.70,41.72,40.71,41.00,198440426
08-Oct-18,39.90,41.70,39.40,41.70,198440426
05-Oct-18,41.28,43.08,41.02,41.88,198440426
04-Oct-18,44.99,45.20,41.52,41.71,198440426
03-Oct-18,44.00,45.29,43.01,44.14,198440426
02-Oct-18,46.88,47.27,45.60,46.20,198440426
01-Oct-18,48.27,48.27,47.33,48.00,198440426
28-Sep-18,47.98,48.15,47.50,48.08,198440426
27-Sep-18,48.30,48.64,47.14,47.40,198440426
*exoneração de responsabilidade