Cotação atual, histórico e gráfico do papel: SUZB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 3,80% | 1,29 | 35,24 | 34,14 | 34,10 | 35,50 | 373M | 31.822 |
| 10/10/2019 | 5,34% | 1,72 | 33,95 | 32,11 | 32,06 | 34,09 | 317M | 25.622 |
| 09/10/2019 | 1,86% | 0,59 | 32,23 | 31,64 | 31,57 | 32,42 | 81M | 10.110 |
| 08/10/2019 | -1,89% | -0,61 | 31,64 | 32,28 | 31,60 | 32,46 | 123M | 16.245 |
| 07/10/2019 | -1,77% | -0,58 | 32,25 | 32,70 | 32,00 | 32,70 | 125M | 14.428 |
| 04/10/2019 | 1,55% | 0,50 | 32,83 | 32,33 | 32,04 | 33,09 | 187M | 18.005 |
| 03/10/2019 | -1,37% | -0,45 | 32,33 | 32,61 | 31,94 | 32,74 | 141M | 14.117 |
| 02/10/2019 | -2,59% | -0,87 | 32,78 | 33,42 | 32,50 | 33,49 | 126M | 12.740 |
| 01/10/2019 | 0,00% | 0,00 | 33,65 | 33,65 | 33,16 | 33,95 | 163M | 14.365 |
| 30/09/2019 | -0,30% | -0,10 | 33,65 | 33,80 | 33,00 | 33,89 | 172M | 15.943 |
| 27/09/2019 | 1,23% | 0,41 | 33,75 | 33,20 | 33,06 | 34,09 | 163M | 15.184 |
| 26/09/2019 | -0,18% | -0,06 | 33,34 | 33,50 | 32,84 | 33,55 | 226M | 18.215 |
| 25/09/2019 | 3,05% | 0,99 | 33,40 | 32,30 | 32,11 | 33,70 | 173M | 18.462 |
| 24/09/2019 | -1,76% | -0,58 | 32,41 | 32,87 | 32,38 | 33,28 | 142M | 13.642 |
| 23/09/2019 | 3,42% | 1,09 | 32,99 | 31,90 | 31,90 | 33,20 | 266M | 18.799 |
| 20/09/2019 | -3,30% | -1,09 | 31,90 | 32,97 | 31,55 | 32,97 | 578M | 26.767 |
| 19/09/2019 | -2,37% | -0,80 | 32,99 | 34,00 | 32,99 | 34,09 | 181M | 15.846 |
| 18/09/2019 | -0,91% | -0,31 | 33,79 | 33,83 | 33,21 | 34,13 | 208M | 22.500 |
| 17/09/2019 | -0,53% | -0,18 | 34,10 | 33,95 | 33,50 | 34,31 | 177M | 19.823 |
| 16/09/2019 | 2,94% | 0,98 | 34,28 | 32,55 | 31,96 | 34,28 | 280M | 26.815 |
| 13/09/2019 | 2,30% | 0,75 | 33,30 | 32,65 | 32,65 | 33,62 | 379M | 34.274 |
| 12/09/2019 | 5,27% | 1,63 | 32,55 | 31,20 | 31,04 | 32,68 | 268M | 24.769 |
| 11/09/2019 | -1,18% | -0,37 | 30,92 | 31,22 | 30,66 | 31,90 | 212M | 22.584 |
| 10/09/2019 | -1,04% | -0,33 | 31,29 | 31,90 | 31,15 | 32,63 | 272M | 23.858 |
| 09/09/2019 | 6,57% | 1,95 | 31,62 | 29,70 | 29,38 | 31,62 | 359M | 31.493 |
| 06/09/2019 | 0,41% | 0,12 | 29,67 | 29,83 | 29,47 | 30,09 | 118M | 12.085 |
| 05/09/2019 | 2,78% | 0,80 | 29,55 | 29,01 | 28,95 | 30,06 | 323M | 25.183 |
| 04/09/2019 | 0,45% | 0,13 | 28,75 | 28,99 | 28,50 | 29,14 | 165M | 16.813 |
| 03/09/2019 | -1,78% | -0,52 | 28,62 | 29,20 | 28,41 | 29,27 | 122M | 15.137 |
| 02/09/2019 | 0,21% | 0,06 | 29,14 | 29,05 | 28,87 | 29,38 | 95M | 9.354 |
| 30/08/2019 | 0,28% | 0,08 | 29,08 | 29,20 | 28,62 | 29,50 | 213M | 17.046 |
| 29/08/2019 | 0,97% | 0,28 | 29,00 | 28,90 | 28,75 | 29,71 | 192M | 21.002 |
| 28/08/2019 | 0,70% | 0,20 | 28,72 | 28,39 | 28,04 | 28,79 | 139M | 14.941 |
| 27/08/2019 | 1,71% | 0,48 | 28,52 | 28,00 | 27,92 | 28,70 | 242M | 21.909 |
| 26/08/2019 | 0,14% | 0,04 | 28,04 | 28,25 | 27,59 | 28,52 | 204M | 26.673 |
| 23/08/2019 | -4,76% | -1,40 | 28,00 | 29,26 | 27,55 | 29,37 | 473M | 52.967 |
| 22/08/2019 | -3,29% | -1,00 | 29,40 | 30,50 | 29,40 | 30,77 | 254M | 20.574 |
| 21/08/2019 | -2,41% | -0,75 | 30,40 | 31,35 | 30,35 | 31,48 | 275M | 24.926 |
| 20/08/2019 | -2,44% | -0,78 | 31,15 | 31,85 | 30,95 | 32,26 | 280M | 24.240 |
| 19/08/2019 | -0,34% | -0,11 | 31,93 | 32,00 | 31,66 | 32,28 | 157M | 18.204 |
| 16/08/2019 | 0,63% | 0,20 | 32,04 | 32,05 | 31,35 | 32,38 | 186M | 21.517 |
| 15/08/2019 | -0,69% | -0,22 | 31,84 | 32,00 | 31,13 | 32,44 | 175M | 16.548 |
| 14/08/2019 | -1,81% | -0,59 | 32,06 | 32,55 | 31,88 | 33,30 | 351M | 29.782 |
| 13/08/2019 | 5,87% | 1,81 | 32,65 | 30,75 | 30,75 | 32,70 | 506M | 28.174 |
| 12/08/2019 | 1,25% | 0,38 | 30,84 | 30,50 | 30,19 | 31,19 | 179M | 17.509 |
| 09/08/2019 | -2,06% | -0,64 | 30,46 | 32,21 | 30,16 | 32,59 | 514M | 32.982 |
| 08/08/2019 | 2,30% | 0,70 | 31,10 | 30,60 | 30,37 | 31,43 | 178M | 17.033 |
| 07/08/2019 | 0,43% | 0,13 | 30,40 | 30,40 | 29,81 | 30,66 | 150M | 15.251 |
| 06/08/2019 | 0,40% | 0,12 | 30,27 | 30,11 | 29,75 | 30,35 | 163M | 16.520 |
| 05/08/2019 | -0,20% | -0,06 | 30,15 | 30,16 | 29,29 | 30,55 | 198M | 20.347 |
| 02/08/2019 | -1,44% | -0,44 | 30,21 | 30,50 | 29,96 | 32,17 | 430M | 32.482 |
| 01/08/2019 | -0,07% | -0,02 | 30,65 | 30,67 | 30,15 | 31,25 | 302M | 27.196 |
| 31/07/2019 | -1,35% | -0,42 | 30,67 | 31,38 | 30,51 | 31,38 | 201M | 19.678 |
| 30/07/2019 | 1,37% | 0,42 | 31,09 | 30,85 | 30,40 | 31,50 | 140M | 14.924 |
| 29/07/2019 | -1,70% | -0,53 | 30,67 | 31,28 | 30,45 | 31,40 | 192M | 16.791 |
| 26/07/2019 | -1,64% | -0,52 | 31,20 | 31,89 | 30,90 | 31,95 | 238M | 16.710 |
| 25/07/2019 | -1,03% | -0,33 | 31,72 | 32,20 | 31,31 | 32,46 | 184M | 16.168 |
| 24/07/2019 | -0,06% | -0,02 | 32,05 | 31,95 | 31,85 | 32,55 | 169M | 12.257 |
| 23/07/2019 | -1,90% | -0,62 | 32,07 | 32,59 | 31,97 | 32,69 | 189M | 13.475 |
| 22/07/2019 | -1,18% | -0,39 | 32,69 | 32,86 | 32,35 | 33,04 | 161M | 13.209 |
| 19/07/2019 | -4,06% | -1,40 | 33,08 | 34,40 | 32,90 | 34,40 | 354M | 23.844 |
| 18/07/2019 | -0,78% | -0,27 | 34,48 | 34,65 | 33,90 | 35,16 | 363M | 23.741 |
| 17/07/2019 | 3,21% | 1,08 | 34,75 | 33,89 | 33,42 | 34,87 | 472M | 31.209 |
| 16/07/2019 | 2,34% | 0,77 | 33,67 | 32,90 | 32,90 | 34,15 | 448M | 30.062 |
| 15/07/2019 | 2,81% | 0,90 | 32,90 | 32,30 | 32,08 | 33,00 | 227M | 22.586 |
| 12/07/2019 | 3,06% | 0,95 | 32,00 | 31,15 | 31,12 | 32,38 | 198M | 17.244 |
| 11/07/2019 | -1,43% | -0,45 | 31,05 | 31,39 | 31,05 | 31,47 | 173M | 15.183 |
| 10/07/2019 | -3,23% | -1,05 | 31,50 | 32,35 | 31,50 | 32,55 | 313M | 26.343 |
| 08/07/2019 | -0,46% | -0,15 | 32,55 | 32,60 | 32,00 | 32,92 | 188M | 12.378 |
| 05/07/2019 | 2,99% | 0,95 | 32,70 | 32,01 | 32,01 | 33,30 | 342M | 25.555 |
| 04/07/2019 | 1,76% | 0,55 | 31,75 | 31,00 | 30,98 | 31,78 | 204M | 19.159 |
| 03/07/2019 | 0,65% | 0,20 | 31,20 | 30,90 | 30,37 | 31,61 | 197M | 18.831 |
| 02/07/2019 | -1,81% | -0,57 | 31,00 | 31,68 | 30,73 | 31,92 | 353M | 24.952 |
| 01/07/2019 | -3,90% | -1,28 | 31,57 | 32,70 | 31,56 | 32,85 | 307M | 25.472 |
| 28/06/2019 | -2,75% | -0,93 | 32,85 | 33,70 | 32,17 | 33,80 | 344M | 27.224 |
| 27/06/2019 | 1,17% | 0,39 | 33,78 | 33,41 | 33,27 | 33,86 | 224M | 12.178 |
| 26/06/2019 | -0,62% | -0,21 | 33,39 | 33,60 | 33,22 | 34,20 | 197M | 16.300 |
| 25/06/2019 | -2,67% | -0,92 | 33,60 | 34,60 | 33,45 | 34,98 | 229M | 21.539 |
| 24/06/2019 | 2,25% | 0,76 | 34,52 | 33,71 | 33,51 | 35,00 | 313M | 20.355 |
| 21/06/2019 | 2,30% | 0,76 | 33,76 | 33,10 | 32,61 | 33,76 | 208M | 16.859 |
| 19/06/2019 | -1,14% | -0,38 | 33,00 | 33,55 | 32,88 | 33,80 | 270M | 15.765 |
| 18/06/2019 | 1,46% | 0,48 | 33,38 | 32,89 | 32,63 | 33,38 | 226M | 16.028 |
| 17/06/2019 | 1,23% | 0,40 | 32,90 | 32,66 | 32,35 | 33,65 | 287M | 20.243 |
| 14/06/2019 | 1,79% | 0,57 | 32,50 | 31,96 | 31,42 | 32,50 | 239M | 25.646 |
| 13/06/2019 | 5,52% | 1,67 | 31,93 | 30,42 | 30,12 | 32,32 | 339M | 27.696 |
| 12/06/2019 | -1,91% | -0,59 | 30,26 | 30,97 | 30,25 | 30,98 | 232M | 18.017 |
| 11/06/2019 | 0,26% | 0,08 | 30,85 | 30,99 | 30,32 | 31,10 | 225M | 23.782 |
| 10/06/2019 | 1,35% | 0,41 | 30,77 | 30,50 | 30,24 | 30,90 | 135M | 13.329 |
| 07/06/2019 | 1,37% | 0,41 | 30,36 | 29,72 | 29,17 | 30,90 | 212M | 21.315 |
| 06/06/2019 | -1,64% | -0,50 | 29,95 | 30,68 | 29,70 | 30,68 | 242M | 22.882 |
| 05/06/2019 | -0,94% | -0,29 | 30,45 | 30,85 | 30,20 | 31,16 | 262M | 19.142 |
| 04/06/2019 | -1,63% | -0,51 | 30,74 | 30,94 | 30,35 | 31,32 | 399M | 35.982 |
| 03/06/2019 | -2,59% | -0,83 | 31,25 | 32,28 | 30,91 | 32,60 | 316M | 34.913 |
| 31/05/2019 | -3,66% | -1,22 | 32,08 | 33,20 | 31,85 | 33,66 | 310M | 28.654 |
| 30/05/2019 | 0,15% | 0,05 | 33,30 | 33,31 | 32,41 | 33,69 | 233M | 20.307 |
| 29/05/2019 | -3,57% | -1,23 | 33,25 | 34,41 | 33,15 | 34,80 | 293M | 23.045 |
| 28/05/2019 | 0,20% | 0,07 | 34,48 | 34,35 | 33,51 | 35,13 | 343M | 26.988 |
| 27/05/2019 | 0,94% | 0,32 | 34,41 | 34,40 | 34,15 | 35,24 | 209M | 16.036 |
| 24/05/2019 | -7,39% | -2,72 | 34,09 | 37,01 | 34,02 | 37,02 | 673M | 47.400 |
| 23/05/2019 | -1,45% | -0,54 | 36,81 | 37,25 | 36,74 | 38,06 | 177M | 18.395 |
| 22/05/2019 | 1,00% | 0,37 | 37,35 | 37,15 | 36,84 | 38,10 | 197M | 20.033 |
Date,Open,High,Low,Close,Volume
11-Oct-19,34.14,35.50,34.10,35.24,373457431
10-Oct-19,32.11,34.09,32.06,33.95,316926521
09-Oct-19,31.64,32.42,31.57,32.23,80725189
08-Oct-19,32.28,32.46,31.60,31.64,123308803
07-Oct-19,32.70,32.70,32.00,32.25,125444048
04-Oct-19,32.33,33.09,32.04,32.83,187365014
03-Oct-19,32.61,32.74,31.94,32.33,141153046
02-Oct-19,33.42,33.49,32.50,32.78,125529306
01-Oct-19,33.65,33.95,33.16,33.65,163444371
30-Sep-19,33.80,33.89,33.00,33.65,171867725
27-Sep-19,33.20,34.09,33.06,33.75,162662340
26-Sep-19,33.50,33.55,32.84,33.34,226190529
25-Sep-19,32.30,33.70,32.11,33.40,172895402
24-Sep-19,32.87,33.28,32.38,32.41,142078318
23-Sep-19,31.90,33.20,31.90,32.99,266138134
20-Sep-19,32.97,32.97,31.55,31.90,577980297
19-Sep-19,34.00,34.09,32.99,32.99,180671735
18-Sep-19,33.83,34.13,33.21,33.79,207878933
17-Sep-19,33.95,34.31,33.50,34.10,176679782
16-Sep-19,32.55,34.28,31.96,34.28,280130095
13-Sep-19,32.65,33.62,32.65,33.30,378754790
12-Sep-19,31.20,32.68,31.04,32.55,267615948
11-Sep-19,31.22,31.90,30.66,30.92,211703803
10-Sep-19,31.90,32.63,31.15,31.29,271519435
09-Sep-19,29.70,31.62,29.38,31.62,358609689
06-Sep-19,29.83,30.09,29.47,29.67,117571380
05-Sep-19,29.01,30.06,28.95,29.55,323203922
04-Sep-19,28.99,29.14,28.50,28.75,164850658
03-Sep-19,29.20,29.27,28.41,28.62,122133969
02-Sep-19,29.05,29.38,28.87,29.14,95282648
30-Aug-19,29.20,29.50,28.62,29.08,213021170
29-Aug-19,28.90,29.71,28.75,29.00,191781161
28-Aug-19,28.39,28.79,28.04,28.72,139039973
27-Aug-19,28.00,28.70,27.92,28.52,241780719
26-Aug-19,28.25,28.52,27.59,28.04,204110736
23-Aug-19,29.26,29.37,27.55,28.00,473093691
22-Aug-19,30.50,30.77,29.40,29.40,254315477
21-Aug-19,31.35,31.48,30.35,30.40,275291331
20-Aug-19,31.85,32.26,30.95,31.15,280469478
19-Aug-19,32.00,32.28,31.66,31.93,156534675
16-Aug-19,32.05,32.38,31.35,32.04,186127876
15-Aug-19,32.00,32.44,31.13,31.84,174888593
14-Aug-19,32.55,33.30,31.88,32.06,351049033
13-Aug-19,30.75,32.70,30.75,32.65,506286750
12-Aug-19,30.50,31.19,30.19,30.84,178702143
09-Aug-19,32.21,32.59,30.16,30.46,513547604
08-Aug-19,30.60,31.43,30.37,31.10,177958633
07-Aug-19,30.40,30.66,29.81,30.40,149727870
06-Aug-19,30.11,30.35,29.75,30.27,162941866
05-Aug-19,30.16,30.55,29.29,30.15,198222231
02-Aug-19,30.50,32.17,29.96,30.21,429563988
01-Aug-19,30.67,31.25,30.15,30.65,302053656
31-Jul-19,31.38,31.38,30.51,30.67,201251327
30-Jul-19,30.85,31.50,30.40,31.09,139558585
29-Jul-19,31.28,31.40,30.45,30.67,192080752
26-Jul-19,31.89,31.95,30.90,31.20,237598552
25-Jul-19,32.20,32.46,31.31,31.72,184396565
24-Jul-19,31.95,32.55,31.85,32.05,169287966
23-Jul-19,32.59,32.69,31.97,32.07,189108315
22-Jul-19,32.86,33.04,32.35,32.69,161368533
19-Jul-19,34.40,34.40,32.90,33.08,354045974
18-Jul-19,34.65,35.16,33.90,34.48,362793583
17-Jul-19,33.89,34.87,33.42,34.75,471510875
16-Jul-19,32.90,34.15,32.90,33.67,448058942
15-Jul-19,32.30,33.00,32.08,32.90,227413178
12-Jul-19,31.15,32.38,31.12,32.00,198006793
11-Jul-19,31.39,31.47,31.05,31.05,172762196
10-Jul-19,32.35,32.55,31.50,31.50,313160978
08-Jul-19,32.60,32.92,32.00,32.55,188230636
05-Jul-19,32.01,33.30,32.01,32.70,342127241
04-Jul-19,31.00,31.78,30.98,31.75,203556785
03-Jul-19,30.90,31.61,30.37,31.20,196843023
02-Jul-19,31.68,31.92,30.73,31.00,352865301
01-Jul-19,32.70,32.85,31.56,31.57,307269074
28-Jun-19,33.70,33.80,32.17,32.85,344171804
27-Jun-19,33.41,33.86,33.27,33.78,223599133
26-Jun-19,33.60,34.20,33.22,33.39,196893937
25-Jun-19,34.60,34.98,33.45,33.60,229248741
24-Jun-19,33.71,35.00,33.51,34.52,312610529
21-Jun-19,33.10,33.76,32.61,33.76,208227470
19-Jun-19,33.55,33.80,32.88,33.00,270312440
18-Jun-19,32.89,33.38,32.63,33.38,225892792
17-Jun-19,32.66,33.65,32.35,32.90,286565093
14-Jun-19,31.96,32.50,31.42,32.50,239422983
13-Jun-19,30.42,32.32,30.12,31.93,338705713
12-Jun-19,30.97,30.98,30.25,30.26,231874954
11-Jun-19,30.99,31.10,30.32,30.85,224726473
10-Jun-19,30.50,30.90,30.24,30.77,134995326
07-Jun-19,29.72,30.90,29.17,30.36,211773495
06-Jun-19,30.68,30.68,29.70,29.95,242054698
05-Jun-19,30.85,31.16,30.20,30.45,261651049
04-Jun-19,30.94,31.32,30.35,30.74,398996449
03-Jun-19,32.28,32.60,30.91,31.25,316097928
31-May-19,33.20,33.66,31.85,32.08,309588073
30-May-19,33.31,33.69,32.41,33.30,233034606
29-May-19,34.41,34.80,33.15,33.25,293344890
28-May-19,34.35,35.13,33.51,34.48,343357912
27-May-19,34.40,35.24,34.15,34.41,209113137
24-May-19,37.01,37.02,34.02,34.09,673311117
23-May-19,37.25,38.06,36.74,36.81,177009960
22-May-19,37.15,38.10,36.84,37.35,197033797
21-May-19,37.35,37.53,36.78,36.98,197033797
20-May-19,37.68,38.07,36.90,37.27,197033797
17-May-19,35.60,38.10,35.28,38.00,197033797
16-May-19,36.54,36.90,35.82,35.82,197033797
15-May-19,37.09,37.22,36.37,36.80,197033797
14-May-19,38.17,38.45,37.25,37.45,197033797
13-May-19,40.35,40.41,37.51,38.13,197033797
10-May-19,42.75,42.75,40.31,40.31,197033797
09-May-19,41.62,44.16,41.51,44.16,197033797
08-May-19,41.12,41.45,40.62,41.28,197033797
07-May-19,41.25,41.43,40.32,40.99,197033797
06-May-19,42.20,42.25,41.16,41.33,197033797
03-May-19,41.45,41.99,40.95,41.99,197033797
02-May-19,40.95,42.18,40.64,41.94,197033797
30-Apr-19,42.50,42.51,40.73,40.73,197033797
29-Apr-19,42.91,43.00,42.34,42.51,197033797
26-Apr-19,43.34,43.35,42.29,42.75,197033797
25-Apr-19,42.00,43.34,41.08,43.34,197033797
24-Apr-19,41.21,41.70,40.30,41.69,197033797
23-Apr-19,40.82,41.29,40.38,41.01,197033797
22-Apr-19,40.48,41.52,40.25,40.65,197033797
18-Apr-19,41.38,41.58,40.62,41.03,197033797
17-Apr-19,41.89,41.89,40.85,41.30,197033797
16-Apr-19,42.38,42.76,41.45,41.56,197033797
15-Apr-19,42.67,43.09,41.84,42.45,197033797
12-Apr-19,43.50,43.67,41.88,42.49,197033797
11-Apr-19,43.30,43.90,42.56,42.89,197033797
10-Apr-19,44.60,44.61,42.67,43.13,197033797
09-Apr-19,45.30,45.60,44.12,44.70,197033797
08-Apr-19,45.42,45.72,45.00,45.39,197033797
05-Apr-19,45.66,45.75,45.01,45.20,197033797
04-Apr-19,46.50,46.50,45.20,45.44,197033797
03-Apr-19,47.93,48.10,46.80,46.90,197033797
*exoneração de responsabilidade