papéis
login
mais

Cotação atual, histórico e gráfico do papel: SUZB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: suzb3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/20200,58%0,2136,6836,4736,2736,89177M17.405
09/07/20200,89%0,3236,4736,1735,9136,80192M15.557
08/07/2020-0,11%-0,0436,1536,1536,1536,73241M23.610
07/07/2020-1,92%-0,7136,1936,0235,9037,26353M28.783
06/07/2020-0,99%-0,3736,9037,2736,7537,27182M18.010
03/07/20201,22%0,4537,2736,8736,4237,27142M12.316
02/07/2020-0,86%-0,3236,8237,2036,6837,48289M22.494
01/07/20200,95%0,3537,1436,7936,1437,25277M27.252
30/06/2020-2,49%-0,9436,7937,6936,4537,94360M30.633
29/06/2020-0,40%-0,1537,7337,8237,3038,16151M15.884
26/06/2020-0,53%-0,2037,8838,3537,5138,76220M20.890
25/06/2020-1,35%-0,5238,0838,6237,9038,80172M21.087
24/06/20201,47%0,5638,6038,2037,8738,80183M15.729
23/06/2020-2,44%-0,9538,0438,4937,8239,20212M18.227
22/06/2020-1,29%-0,5138,9939,6138,5339,78208M17.265
19/06/2020-0,13%-0,0539,5039,5538,9040,15697M28.338
18/06/20201,67%0,6539,5539,2038,6539,79319M22.044
17/06/20202,10%0,8038,9038,4038,0738,90180M15.442
16/06/2020-1,01%-0,3938,1038,1537,9239,09284M28.245
15/06/20204,00%1,4838,4936,6236,4138,87525M44.656
12/06/2020-2,94%-1,1237,0137,9136,2038,65416M45.080
10/06/2020-0,10%-0,0438,1338,3737,9138,94304M26.887
09/06/20200,03%0,0138,1738,9237,9439,20356M31.100
08/06/2020-0,37%-0,1438,1638,1537,5738,95353M30.803
05/06/2020-3,89%-1,5538,3039,2438,1739,37501M38.488
04/06/20204,51%1,7239,8538,2037,8940,00473M34.910
03/06/2020-0,75%-0,2938,1338,3637,4138,45359M41.288
02/06/2020-0,08%-0,0338,4238,0137,9038,69306M29.310
01/06/20201,56%0,5938,4538,3137,5039,00316M26.966
29/05/2020-1,30%-0,5037,8638,6236,5739,06565M40.637
28/05/2020-0,13%-0,0538,3639,3538,0939,37356M37.520
27/05/20201,40%0,5338,4138,1437,3939,02395M34.731
26/05/20200,48%0,1837,8837,6337,0238,49434M34.755
25/05/2020-2,36%-0,9137,7038,9937,5039,20327M25.476
22/05/20200,34%0,1338,6138,7638,0039,87335M28.451
21/05/2020-4,40%-1,7738,4840,2438,3040,41496M43.095
20/05/2020-3,62%-1,5140,2542,1939,8042,45431M36.735
19/05/20201,41%0,5841,7640,7540,3842,59564M47.375
18/05/2020-8,55%-3,8541,1844,8041,1845,22766M55.118
15/05/2020-5,28%-2,5145,0346,4044,0348,84880M56.903
14/05/2020-6,03%-3,0547,5451,0046,5551,15581M43.655
13/05/20204,20%2,0450,5949,0848,6751,20587M42.638
12/05/20202,00%0,9548,5548,2046,6149,48392M37.277
11/05/20200,53%0,2547,6047,0047,0049,70554M45.518
08/05/20205,20%2,3447,3546,9945,4648,20471M35.090
07/05/20207,50%3,1445,0143,5243,0047,801.051M70.491
06/05/20200,65%0,2741,8741,7840,6242,49273M23.299
05/05/20202,72%1,1041,6040,6239,6341,90336M23.341
04/05/20202,77%1,0940,5038,7338,3940,50264M23.935
30/04/20201,78%0,6939,4139,1038,8440,19300M21.484
29/04/20200,18%0,0738,7238,9038,3539,35254M24.560
28/04/2020-3,62%-1,4538,6540,6738,2540,67327M30.105
27/04/20202,48%0,9740,1039,5039,1640,74305M27.307
24/04/20207,03%2,5739,1336,8035,6439,34701M58.138
23/04/20203,83%1,3536,5635,2534,8137,21320M28.833
22/04/20200,83%0,2935,2135,4034,9036,20246M21.621
20/04/2020-2,57%-0,9234,9235,3234,7035,79210M19.927
17/04/2020-0,94%-0,3435,8436,7435,3437,00159M17.754
16/04/2020-2,82%-1,0536,1837,5035,5037,73251M24.983
15/04/2020-2,03%-0,7737,2337,6036,3538,71295M23.423
14/04/20204,48%1,6338,0036,7336,4838,38173M16.717
13/04/20202,74%0,9736,3735,4034,8137,00223M24.097
09/04/2020-6,74%-2,5635,4038,1435,2038,44383M37.964
08/04/20202,07%0,7737,9637,3535,2538,25323M32.346
07/04/2020-7,07%-2,8337,1940,9136,8241,40465M43.908
06/04/20200,55%0,2240,0240,6339,3041,37378M27.930
03/04/2020-0,25%-0,1039,8040,4037,2540,84568M40.119
02/04/20206,74%2,5239,9038,5037,2840,43568M36.662
01/04/20204,44%1,5937,3834,5033,9737,40393M37.936
31/03/20205,30%1,8035,7934,9234,0237,39357M30.559
30/03/20203,41%1,1233,9934,0233,5335,99361M33.601
27/03/202017,18%4,8232,8727,0026,8734,66490M43.454
26/03/2020-4,43%-1,3028,0529,8927,5130,15284M39.113
25/03/20201,56%0,4529,3528,6228,5031,25188M23.069
24/03/20200,35%0,1028,9030,0528,3830,46232M25.474
23/03/20205,15%1,4128,8027,9325,2429,29342M42.983
20/03/20200,22%0,0627,3928,2025,3929,00330M45.956
19/03/202011,01%2,7127,3323,8022,6827,60353M39.197
18/03/2020-12,07%-3,3824,6227,3023,2629,00237M33.731
17/03/2020-1,30%-0,3728,0028,7027,4631,15392M43.987
16/03/2020-10,16%-3,2128,3728,8427,5531,58362M44.023
13/03/20206,19%1,8431,5832,2028,6333,27512M57.181
12/03/2020-16,13%-5,7229,7432,0029,0333,70598M33.976
11/03/2020-8,75%-3,4035,4638,2233,2238,77374M35.874
10/03/20202,40%0,9138,8638,7036,8539,71365M33.996
09/03/2020-5,20%-2,0837,9539,0037,1739,00329M36.077
06/03/2020-6,08%-2,5940,0341,8340,0342,09398M20.710
05/03/2020-2,11%-0,9242,6242,7641,9544,28415M32.374
04/03/20209,01%3,6043,5441,3040,6043,75531M36.263
03/03/20200,73%0,2939,9439,3039,0641,80289M29.242
02/03/20203,96%1,5139,6538,7038,1339,96181M22.010
28/02/20200,03%0,0138,1437,8136,6938,14315M32.592
27/02/2020-1,22%-0,4738,1338,3837,8139,08305M33.764
26/02/2020-6,81%-2,8238,6039,5038,3840,06340M32.905
21/02/20203,06%1,2341,4240,1139,8441,42242M24.208
20/02/20200,05%0,0240,1940,1439,7040,95174M17.302
19/02/20200,17%0,0740,1739,8039,5040,84141M13.590
18/02/20200,25%0,1040,1040,0539,0040,68176M17.096
17/02/20200,48%0,1940,0040,0039,7041,34140M12.727
14/02/2020-3,61%-1,4939,8141,6039,5641,80331M24.103
13/02/20203,25%1,3041,3039,5039,0542,07592M38.612
12/02/20203,92%1,5140,0038,5438,5040,42346M24.383
11/02/20204,03%1,4938,4937,1536,9138,54188M18.917
10/02/2020-1,70%-0,6437,0037,6936,4038,12245M22.248
07/02/2020-3,24%-1,2637,6438,9037,6438,96129M12.881
06/02/20201,30%0,5038,9038,9238,2239,22190M16.872
05/02/2020-1,26%-0,4938,4039,8037,9039,98273M24.769
04/02/2020-1,54%-0,6138,8939,8238,6640,30199M20.211
03/02/2020-0,43%-0,1739,5038,9738,4040,00283M27.665
31/01/2020-2,07%-0,8439,6739,9939,4440,45199M21.490
30/01/2020-1,24%-0,5140,5140,0039,6640,52276M19.269
29/01/2020-1,51%-0,6341,0242,1040,9342,21173M15.516
28/01/20201,76%0,7241,6541,3041,1442,20212M18.759
27/01/2020-6,70%-2,9440,9342,4540,8942,63348M25.727
24/01/2020-1,30%-0,5843,8744,4543,3344,62162M16.092
23/01/2020-0,89%-0,4044,4544,4043,5044,85185M15.658
22/01/20205,04%2,1544,8543,0042,8944,85202M18.094
21/01/2020-0,58%-0,2542,7043,0042,3143,17226M20.927
20/01/2020-1,90%-0,8342,9543,8042,4043,93225M19.136
17/01/2020-1,17%-0,5243,7844,0343,4344,50304M23.130
16/01/2020-1,42%-0,6444,3045,1043,8145,25232M20.116
15/01/20201,56%0,6944,9444,1043,8445,27260M24.040
14/01/2020-1,01%-0,4544,2544,7544,2045,05265M25.797
13/01/20203,69%1,5944,7043,5043,2644,91395M21.665
10/01/20200,16%0,0743,1143,1042,9543,50195M16.153
09/01/2020-0,25%-0,1143,0443,1442,6043,58354M29.680
08/01/20204,99%2,0543,1541,3041,0143,21412M24.680
07/01/20201,28%0,5241,1040,6240,0841,33148M12.009
06/01/2020-0,17%-0,0740,5840,3640,1141,20175M17.222
03/01/2020-0,34%-0,1440,6540,2240,2041,36182M13.281
02/01/20202,80%1,1140,7940,0539,8040,82161M14.457
30/12/2019-0,80%-0,3239,6840,0039,6840,5695M8.446
27/12/2019-1,77%-0,7240,0040,7239,6440,95136M12.569
26/12/2019--40,7240,0439,5540,79113M9.879


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br