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
19/11/2024	-0,53%	-0,32	60,40	60,61	60,27	60,98	156M	11.021
18/11/2024	0,28%	0,17	60,72	60,30	59,98	61,08	266M	17.450
14/11/2024	1,34%	0,80	60,55	60,88	59,47	60,89	587M	21.743
13/11/2024	0,62%	0,37	59,75	59,38	58,99	59,95	305M	20.853
12/11/2024	2,08%	1,21	59,38	58,17	58,10	59,41	345M	22.909
11/11/2024	-0,39%	-0,23	58,17	58,95	57,86	59,05	198M	15.017
08/11/2024	-0,83%	-0,49	58,40	59,03	57,65	59,03	326M	27.752

07/11/2024	-1,03%	-0,61	58,89	59,11	58,39	59,47	530M	29.978
06/11/2024	-1,65%	-1,00	59,50	60,00	59,20	61,41	474M	27.861
05/11/2024	0,88%	0,53	60,50	60,17	59,90	60,63	234M	12.705
04/11/2024	-0,03%	-0,02	59,97	60,00	59,51	60,15	275M	19.241
01/11/2024	0,37%	0,22	59,99	59,80	59,45	60,19	357M	24.916
31/10/2024	-1,03%	-0,62	59,77	60,21	59,58	60,88	436M	20.457
30/10/2024	1,39%	0,83	60,39	59,32	59,32	60,39	353M	19.328
29/10/2024	0,10%	0,06	59,56	59,49	59,07	59,89	323M	18.848
28/10/2024	0,85%	0,50	59,50	59,27	59,03	60,67	452M	23.816
25/10/2024	2,79%	1,60	59,00	58,30	58,18	59,92	700M	33.617
24/10/2024	-0,26%	-0,15	57,40	57,40	57,18	57,97	316M	20.121
23/10/2024	-0,05%	-0,03	57,55	57,52	57,25	58,21	272M	18.317
22/10/2024	2,33%	1,31	57,58	56,03	55,86	58,19	529M	33.828
21/10/2024	0,90%	0,50	56,27	55,58	55,55	56,96	366M	28.112
18/10/2024	1,38%	0,76	55,77	55,20	54,84	55,94	288M	20.876
17/10/2024	1,01%	0,55	55,01	54,20	53,80	55,34	250M	18.505
16/10/2024	-0,48%	-0,26	54,46	54,78	54,16	54,87	216M	18.106
15/10/2024	0,05%	0,03	54,72	54,56	54,09	54,86	220M	14.872
14/10/2024	0,90%	0,49	54,69	54,10	53,70	55,13	199M	18.275
11/10/2024	0,13%	0,07	54,20	54,13	53,86	55,25	300M	24.652
10/10/2024	-0,46%	-0,25	54,13	54,38	53,71	54,44	209M	15.689
09/10/2024	-2,37%	-1,32	54,38	55,32	54,33	55,70	345M	26.100
08/10/2024	-0,16%	-0,09	55,70	55,48	54,58	55,81	379M	17.718
07/10/2024	0,07%	0,04	55,79	55,80	55,41	56,38	186M	16.869
04/10/2024	1,64%	0,90	55,75	54,50	54,50	55,75	222M	17.243
03/10/2024	-0,45%	-0,25	54,85	54,44	54,14	54,94	199M	13.772
02/10/2024	0,38%	0,21	55,10	55,25	54,81	55,77	228M	12.516
01/10/2024	0,83%	0,45	54,89	54,51	54,46	55,19	275M	20.430
30/09/2024	0,11%	0,06	54,44	54,06	54,03	54,98	263M	15.609
27/09/2024	0,26%	0,14	54,38	54,02	53,94	54,93	260M	17.542
26/09/2024	3,99%	2,08	54,24	52,29	52,29	54,34	359M	25.656
25/09/2024	-1,60%	-0,85	52,16	52,86	52,16	53,07	164M	11.866
24/09/2024	2,63%	1,36	53,01	52,06	51,86	53,27	292M	25.792
23/09/2024	-1,32%	-0,69	51,65	52,05	51,17	52,10	384M	24.064
20/09/2024	-0,44%	-0,23	52,34	52,52	52,02	52,67	374M	24.564
19/09/2024	-0,06%	-0,03	52,57	52,51	52,39	52,90	272M	18.051
18/09/2024	-1,29%	-0,69	52,60	53,02	52,43	53,51	209M	17.636
17/09/2024	0,51%	0,27	53,29	52,83	52,53	53,54	207M	15.980
16/09/2024	-2,34%	-1,27	53,02	54,33	52,83	54,43	240M	19.416
13/09/2024	-0,18%	-0,10	54,29	54,39	54,16	54,98	146M	10.679
12/09/2024	-1,32%	-0,73	54,39	54,75	54,20	55,31	192M	15.473
11/09/2024	-0,14%	-0,08	55,12	55,17	54,58	55,45	382M	19.480
10/09/2024	2,00%	1,08	55,20	54,11	54,05	55,56	300M	22.873
09/09/2024	-0,46%	-0,25	54,12	54,36	54,01	54,65	161M	13.818
06/09/2024	-1,65%	-0,91	54,37	55,13	54,24	55,42	207M	14.581
05/09/2024	-0,18%	-0,10	55,28	55,10	54,51	55,47	263M	18.466
04/09/2024	1,45%	0,79	55,38	54,91	54,60	55,99	260M	20.002
03/09/2024	-0,91%	-0,50	54,59	54,86	54,11	55,11	273M	18.708
02/09/2024	0,16%	0,09	55,09	54,73	54,73	55,98	205M	13.104
30/08/2024	-0,90%	-0,50	55,00	55,34	54,73	55,91	623M	25.601
29/08/2024	-1,03%	-0,58	55,50	56,08	55,20	56,40	254M	21.549
28/08/2024	0,83%	0,46	56,08	55,50	55,40	56,26	271M	12.534
27/08/2024	0,80%	0,44	55,62	55,30	54,80	55,80	232M	17.151
26/08/2024	-1,60%	-0,90	55,18	56,20	55,06	56,38	340M	22.937
23/08/2024	-0,59%	-0,33	56,08	56,41	55,65	56,53	286M	19.020
22/08/2024	-0,09%	-0,05	56,41	56,44	56,01	57,09	235M	19.085
21/08/2024	1,06%	0,59	56,46	56,07	56,02	56,92	266M	18.708
20/08/2024	1,51%	0,83	55,87	55,10	54,88	56,13	283M	21.629
19/08/2024	1,16%	0,63	55,04	54,48	54,41	55,30	254M	19.827
16/08/2024	1,55%	0,83	54,41	53,51	53,50	54,50	392M	29.027
15/08/2024	-2,05%	-1,12	53,58	54,97	53,28	54,99	414M	29.863
14/08/2024	0,29%	0,16	54,70	54,51	54,36	55,00	360M	25.223
13/08/2024	0,28%	0,15	54,54	54,58	54,27	55,27	405M	27.902
12/08/2024	-0,20%	-0,11	54,39	54,50	53,81	54,93	362M	27.686
09/08/2024	1,68%	0,90	54,50	55,23	54,01	55,69	958M	55.591
08/08/2024	2,68%	1,40	53,60	51,90	51,72	54,08	394M	33.149
07/08/2024	0,60%	0,31	52,20	51,79	51,33	52,77	321M	22.788
06/08/2024	-2,15%	-1,14	51,89	52,86	51,68	52,94	557M	35.031
05/08/2024	0,06%	0,03	53,03	52,14	51,71	53,16	315M	24.696
02/08/2024	-1,49%	-0,80	53,00	53,00	52,89	54,06	440M	21.659
01/08/2024	-0,11%	-0,06	53,80	53,74	53,34	54,67	275M	18.565
31/07/2024	0,82%	0,44	53,86	53,43	52,71	54,04	302M	20.702
30/07/2024	1,21%	0,64	53,42	52,80	52,18	53,73	379M	16.938
29/07/2024	1,91%	0,99	52,78	51,72	51,45	53,26	272M	18.451
26/07/2024	-1,30%	-0,68	51,79	52,50	51,67	52,59	420M	18.729
25/07/2024	-1,06%	-0,56	52,47	53,21	52,40	54,16	369M	22.037
24/07/2024	-0,15%	-0,08	53,03	53,22	52,73	53,47	303M	18.141
23/07/2024	-0,32%	-0,17	53,11	53,14	52,91	53,89	286M	21.901
22/07/2024	-0,60%	-0,32	53,28	53,65	52,72	53,94	388M	22.769
19/07/2024	-0,52%	-0,28	53,60	54,11	53,43	54,14	335M	23.923
18/07/2024	-0,54%	-0,29	53,88	54,32	53,68	54,66	315M	18.987
17/07/2024	0,02%	0,01	54,17	53,91	53,86	54,92	281M	17.930
16/07/2024	-0,07%	-0,04	54,16	54,50	54,05	55,19	303M	24.834
15/07/2024	3,63%	1,90	54,20	52,58	52,58	54,81	768M	42.516
12/07/2024	-1,34%	-0,71	52,30	53,05	52,04	53,56	356M	20.749
11/07/2024	1,07%	0,56	53,01	52,55	52,28	53,37	225M	15.889
10/07/2024	-0,72%	-0,38	52,45	52,95	52,05	53,08	458M	35.185
09/07/2024	-0,73%	-0,39	52,83	53,23	52,60	53,60	400M	26.592
08/07/2024	-2,79%	-1,53	53,22	54,62	53,14	54,69	728M	38.951
05/07/2024	-3,95%	-2,25	54,75	56,89	54,56	56,89	948M	49.703
04/07/2024	-0,59%	-0,34	57,00	57,73	56,00	57,73	540M	29.503
03/07/2024	-0,45%	-0,26	57,34	57,62	56,37	58,12	554M	36.785
02/07/2024	-0,09%	-0,05	57,60	57,50	57,06	58,09	418M	23.625
01/07/2024	1,12%	0,64	57,65	57,17	57,07	57,94	432M	24.709
28/06/2024	0,02%	0,01	57,01	57,50	56,23	57,56	854M	45.214
27/06/2024	12,18%	6,19	57,00	59,09	56,51	59,09	2.075M	69.469
26/06/2024	2,23%	1,11	50,81	49,59	49,53	51,44	484M	35.770
25/06/2024	0,14%	0,07	49,70	49,75	49,50	50,26	234M	16.285
24/06/2024	1,60%	0,78	49,63	48,75	48,75	49,90	308M	21.942
21/06/2024	1,45%	0,70	48,85	48,15	47,92	49,13	668M	25.724
20/06/2024	-1,19%	-0,58	48,15	48,98	48,04	49,24	254M	18.729
19/06/2024	0,89%	0,43	48,73	48,21	47,85	48,73	208M	13.743
18/06/2024	-0,43%	-0,21	48,30	48,64	48,16	49,12	301M	16.823
17/06/2024	-0,94%	-0,46	48,51	48,90	48,35	48,98	194M	15.281
14/06/2024	0,41%	0,20	48,97	48,70	48,08	49,18	270M	14.119
13/06/2024	-0,47%	-0,23	48,77	49,10	48,75	49,39	235M	11.470
12/06/2024	0,16%	0,08	49,00	49,22	48,25	49,64	452M	29.572
11/06/2024	-1,55%	-0,77	48,92	49,80	48,87	49,80	264M	15.279
10/06/2024	2,14%	1,04	49,69	48,61	48,16	49,94	369M	19.925
07/06/2024	0,62%	0,30	48,65	48,69	48,12	50,12	513M	29.611
06/06/2024	3,67%	1,71	48,35	46,70	46,45	48,55	534M	28.095
05/06/2024	-0,55%	-0,26	46,64	46,85	46,38	46,93	328M	17.353
04/06/2024	-0,45%	-0,21	46,90	46,95	46,18	47,10	436M	22.528
03/06/2024	-3,26%	-1,59	47,11	48,70	46,87	48,80	539M	32.001
31/05/2024	-1,18%	-0,58	48,70	49,30	48,63	49,60	512M	31.807
29/05/2024	0,41%	0,20	49,28	48,93	48,51	49,70	251M	18.019
28/05/2024	0,16%	0,08	49,08	49,50	48,91	49,67	295M	14.679
27/05/2024	0,12%	0,06	49,00	49,48	48,65	49,48	144M	11.621
24/05/2024	-2,32%	-1,16	48,94	49,59	48,80	50,24	555M	36.149
23/05/2024	3,68%	1,78	50,10	48,59	47,74	50,90	1.120M	36.696
22/05/2024	-1,69%	-0,83	48,32	49,02	48,10	49,22	513M	23.812
21/05/2024	-3,72%	-1,90	49,15	50,49	48,90	50,61	887M	44.761
20/05/2024	-0,78%	-0,40	51,05	51,78	51,05	52,59	649M	34.498
17/05/2024	0,16%	0,08	51,45	51,37	50,96	51,72	545M	24.316
16/05/2024	1,64%	0,83	51,37	50,83	50,54	51,78	674M	24.424
15/05/2024	1,36%	0,68	50,54	49,83	49,71	51,09	827M	29.555
14/05/2024	-	-	49,86	50,99	49,80	51,49	660M	35.542

Date,Open,High,Low,Close,Volume
19-Nov-24,60.61,60.98,60.27,60.40,155590122
18-Nov-24,60.30,61.08,59.98,60.72,266402853
14-Nov-24,60.88,60.89,59.47,60.55,586945113
13-Nov-24,59.38,59.95,58.99,59.75,305433223
12-Nov-24,58.17,59.41,58.10,59.38,345355923
11-Nov-24,58.95,59.05,57.86,58.17,197984552
08-Nov-24,59.03,59.03,57.65,58.40,325517282
07-Nov-24,59.11,59.47,58.39,58.89,529751609
06-Nov-24,60.00,61.41,59.20,59.50,473686991
05-Nov-24,60.17,60.63,59.90,60.50,233583681
04-Nov-24,60.00,60.15,59.51,59.97,275181448
01-Nov-24,59.80,60.19,59.45,59.99,356753984
31-Oct-24,60.21,60.88,59.58,59.77,436009534
30-Oct-24,59.32,60.39,59.32,60.39,352641274
29-Oct-24,59.49,59.89,59.07,59.56,322884124
28-Oct-24,59.27,60.67,59.03,59.50,451826049
25-Oct-24,58.30,59.92,58.18,59.00,700135294
24-Oct-24,57.40,57.97,57.18,57.40,315890740
23-Oct-24,57.52,58.21,57.25,57.55,272154062
22-Oct-24,56.03,58.19,55.86,57.58,528931008
21-Oct-24,55.58,56.96,55.55,56.27,366012375
18-Oct-24,55.20,55.94,54.84,55.77,287506263
17-Oct-24,54.20,55.34,53.80,55.01,250343577
16-Oct-24,54.78,54.87,54.16,54.46,216221708
15-Oct-24,54.56,54.86,54.09,54.72,220174447
14-Oct-24,54.10,55.13,53.70,54.69,199367377
11-Oct-24,54.13,55.25,53.86,54.20,299567361
10-Oct-24,54.38,54.44,53.71,54.13,208667308
09-Oct-24,55.32,55.70,54.33,54.38,344792480
08-Oct-24,55.48,55.81,54.58,55.70,379039726
07-Oct-24,55.80,56.38,55.41,55.79,185771810
04-Oct-24,54.50,55.75,54.50,55.75,221789430
03-Oct-24,54.44,54.94,54.14,54.85,198812934
02-Oct-24,55.25,55.77,54.81,55.10,228119105
01-Oct-24,54.51,55.19,54.46,54.89,274881244
30-Sep-24,54.06,54.98,54.03,54.44,262825347
27-Sep-24,54.02,54.93,53.94,54.38,260205947
26-Sep-24,52.29,54.34,52.29,54.24,358663226
25-Sep-24,52.86,53.07,52.16,52.16,164158313
24-Sep-24,52.06,53.27,51.86,53.01,292090177
23-Sep-24,52.05,52.10,51.17,51.65,383941024
20-Sep-24,52.52,52.67,52.02,52.34,373998932
19-Sep-24,52.51,52.90,52.39,52.57,272213685
18-Sep-24,53.02,53.51,52.43,52.60,209407569
17-Sep-24,52.83,53.54,52.53,53.29,206996047
16-Sep-24,54.33,54.43,52.83,53.02,239685235
13-Sep-24,54.39,54.98,54.16,54.29,145708558
12-Sep-24,54.75,55.31,54.20,54.39,191894427
11-Sep-24,55.17,55.45,54.58,55.12,382041688
10-Sep-24,54.11,55.56,54.05,55.20,299728714
09-Sep-24,54.36,54.65,54.01,54.12,160670371
06-Sep-24,55.13,55.42,54.24,54.37,207031867
05-Sep-24,55.10,55.47,54.51,55.28,263025355
04-Sep-24,54.91,55.99,54.60,55.38,260025497
03-Sep-24,54.86,55.11,54.11,54.59,272821936
02-Sep-24,54.73,55.98,54.73,55.09,205187824
30-Aug-24,55.34,55.91,54.73,55.00,623275444
29-Aug-24,56.08,56.40,55.20,55.50,253546152
28-Aug-24,55.50,56.26,55.40,56.08,271338556
27-Aug-24,55.30,55.80,54.80,55.62,231752817
26-Aug-24,56.20,56.38,55.06,55.18,340367270
23-Aug-24,56.41,56.53,55.65,56.08,286063532
22-Aug-24,56.44,57.09,56.01,56.41,234598528
21-Aug-24,56.07,56.92,56.02,56.46,266299300
20-Aug-24,55.10,56.13,54.88,55.87,283230323
19-Aug-24,54.48,55.30,54.41,55.04,254161071
16-Aug-24,53.51,54.50,53.50,54.41,391719273
15-Aug-24,54.97,54.99,53.28,53.58,413696210
14-Aug-24,54.51,55.00,54.36,54.70,360460953
13-Aug-24,54.58,55.27,54.27,54.54,404952791
12-Aug-24,54.50,54.93,53.81,54.39,361698543
09-Aug-24,55.23,55.69,54.01,54.50,958310622
08-Aug-24,51.90,54.08,51.72,53.60,393627893
07-Aug-24,51.79,52.77,51.33,52.20,321021123
06-Aug-24,52.86,52.94,51.68,51.89,557184289
05-Aug-24,52.14,53.16,51.71,53.03,315079390
02-Aug-24,53.00,54.06,52.89,53.00,440124576
01-Aug-24,53.74,54.67,53.34,53.80,275225860
31-Jul-24,53.43,54.04,52.71,53.86,302294358
30-Jul-24,52.80,53.73,52.18,53.42,379155643
29-Jul-24,51.72,53.26,51.45,52.78,272143165
26-Jul-24,52.50,52.59,51.67,51.79,419701601
25-Jul-24,53.21,54.16,52.40,52.47,368905681
24-Jul-24,53.22,53.47,52.73,53.03,302791517
23-Jul-24,53.14,53.89,52.91,53.11,286356560
22-Jul-24,53.65,53.94,52.72,53.28,388293866
19-Jul-24,54.11,54.14,53.43,53.60,335129078
18-Jul-24,54.32,54.66,53.68,53.88,314521035
17-Jul-24,53.91,54.92,53.86,54.17,281447322
16-Jul-24,54.50,55.19,54.05,54.16,303212697
15-Jul-24,52.58,54.81,52.58,54.20,768065158
12-Jul-24,53.05,53.56,52.04,52.30,356344909
11-Jul-24,52.55,53.37,52.28,53.01,225037416
10-Jul-24,52.95,53.08,52.05,52.45,458107162
09-Jul-24,53.23,53.60,52.60,52.83,400083820
08-Jul-24,54.62,54.69,53.14,53.22,727961275
05-Jul-24,56.89,56.89,54.56,54.75,948415860
04-Jul-24,57.73,57.73,56.00,57.00,539629012
03-Jul-24,57.62,58.12,56.37,57.34,554372062
02-Jul-24,57.50,58.09,57.06,57.60,418311096
01-Jul-24,57.17,57.94,57.07,57.65,431838413
28-Jun-24,57.50,57.56,56.23,57.01,854232719
27-Jun-24,59.09,59.09,56.51,57.00,2074723875
26-Jun-24,49.59,51.44,49.53,50.81,484062626
25-Jun-24,49.75,50.26,49.50,49.70,233730675
24-Jun-24,48.75,49.90,48.75,49.63,308412301
21-Jun-24,48.15,49.13,47.92,48.85,668365543
20-Jun-24,48.98,49.24,48.04,48.15,254121275
19-Jun-24,48.21,48.73,47.85,48.73,208254212
18-Jun-24,48.64,49.12,48.16,48.30,300637767
17-Jun-24,48.90,48.98,48.35,48.51,194017549
14-Jun-24,48.70,49.18,48.08,48.97,270129729
13-Jun-24,49.10,49.39,48.75,48.77,234723002
12-Jun-24,49.22,49.64,48.25,49.00,451751600
11-Jun-24,49.80,49.80,48.87,48.92,264396558
10-Jun-24,48.61,49.94,48.16,49.69,368949145
07-Jun-24,48.69,50.12,48.12,48.65,513077989
06-Jun-24,46.70,48.55,46.45,48.35,534426647
05-Jun-24,46.85,46.93,46.38,46.64,328027796
04-Jun-24,46.95,47.10,46.18,46.90,436191598
03-Jun-24,48.70,48.80,46.87,47.11,539176805
31-May-24,49.30,49.60,48.63,48.70,512227765
29-May-24,48.93,49.70,48.51,49.28,251288421
28-May-24,49.50,49.67,48.91,49.08,294543342
27-May-24,49.48,49.48,48.65,49.00,143788469
24-May-24,49.59,50.24,48.80,48.94,555164463
23-May-24,48.59,50.90,47.74,50.10,1119741282
22-May-24,49.02,49.22,48.10,48.32,513124166
21-May-24,50.49,50.61,48.90,49.15,887181512
20-May-24,51.78,52.59,51.05,51.05,648778964
17-May-24,51.37,51.72,50.96,51.45,544825152
16-May-24,50.83,51.78,50.54,51.37,673812016
15-May-24,49.83,51.09,49.71,50.54,827159726
14-May-24,50.99,51.49,49.80,49.86,660229603

*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