ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-0,63%-0,2641,3041,8940,8541,89470M26.102
16/04/2019-2,10%-0,8941,5642,3841,4542,76161M14.895
15/04/2019-0,09%-0,0442,4542,6741,8443,09172M14.911
12/04/2019-0,93%-0,4042,4943,5041,8843,67223M19.704
11/04/2019-0,56%-0,2442,8943,3042,5643,90144M15.066
10/04/2019-3,51%-1,5743,1344,6042,6744,61241M17.375
09/04/2019-1,52%-0,6944,7045,3044,1245,60146M11.970
08/04/20190,42%0,1945,3945,4245,0045,72102M11.580
05/04/2019-0,53%-0,2445,2045,6645,0145,75122M9.430
04/04/2019-3,11%-1,4645,4446,5045,2046,50233M18.251
03/04/2019-2,39%-1,1546,9047,9346,8048,10144M9.522
02/04/20190,38%0,1848,0548,2047,3748,38142M9.601
01/04/20192,84%1,3247,8746,2646,1847,95203M15.152
29/03/20190,32%0,1546,5546,0145,8546,56198M11.239
28/03/2019-2,25%-1,0746,4047,2145,7247,43309M23.829
27/03/20191,87%0,8747,4747,0146,5047,81351M22.565
26/03/2019-0,06%-0,0346,6046,6045,7147,25372M23.326
25/03/20191,83%0,8446,6345,9645,3546,87262M19.526
22/03/20191,19%0,5445,7946,0045,2546,65410M27.203
21/03/20193,15%1,3845,2544,5043,8045,54324M22.122
20/03/2019-3,33%-1,5143,8745,6043,8746,04301M20.661
19/03/2019-4,54%-2,1645,3847,6045,3847,60373M17.583
18/03/20191,80%0,8447,5446,9146,5047,69166M10.163
15/03/20191,52%0,7046,7046,2945,4847,36321M9.970
14/03/2019-0,22%-0,1046,0046,1945,7046,50153M8.743
13/03/2019-0,26%-0,1246,1046,4245,9046,74148M12.237
12/03/2019-2,39%-1,1346,2247,6746,2247,68164M13.835
11/03/20190,66%0,3147,3547,1547,0447,80118M9.666
08/03/2019-3,27%-1,5947,0448,4046,8348,45349M18.428
07/03/20190,91%0,4448,6348,5346,9548,97288M18.527
06/03/2019-0,76%-0,3748,1949,1948,1549,68183M14.327
01/03/20191,89%0,9048,5647,8847,8649,35223M17.767
28/02/2019-0,96%-0,4647,6648,5047,6648,84241M13.937
27/02/2019-4,33%-2,1848,1250,3048,0250,33301M22.115
26/02/20194,79%2,3050,3048,6048,5750,50439M24.358
25/02/20191,05%0,5048,0047,3547,2748,62196M12.195
22/02/2019-0,29%-0,1447,5046,9046,2948,08296M18.085
21/02/20191,49%0,7047,6447,2146,8647,64195M11.911
20/02/20190,84%0,3946,9446,7046,6647,42225M18.112
19/02/20191,42%0,6546,5546,0145,7446,59158M10.768
18/02/20190,48%0,2245,9046,0045,6646,3791M7.060
15/02/20191,40%0,6345,6844,7844,7746,10191M14.031
14/02/2019-1,79%-0,8245,0546,0744,7146,49314M16.892
13/02/20191,15%0,5245,8745,6844,9746,66264M23.168
12/02/2019-2,87%-1,3445,3547,0045,2647,34346M19.498
11/02/2019-2,65%-1,2746,6948,0046,3748,66220M13.301
08/02/2019-1,36%-0,6647,9649,1047,7150,00321M20.186
07/02/20191,61%0,7748,6248,2447,9049,44247M18.004
06/02/20191,18%0,5647,8547,6547,3248,45208M15.648
05/02/20190,60%0,2847,2947,0547,0548,30213M9.624
04/02/20190,86%0,4047,0146,3446,3248,00192M12.083
01/02/20191,33%0,6146,6146,2245,9847,13243M15.867
31/01/2019-1,29%-0,6046,0046,2845,3947,92470M23.946
30/01/2019-2,94%-1,4146,6048,2046,4449,00321M22.927
29/01/2019-2,18%-1,0748,0149,3647,8249,79345M18.032
28/01/20192,36%1,1349,0847,4046,8349,44404M22.376
24/01/20194,60%2,1147,9546,0045,9047,95346M22.795
23/01/20193,06%1,3645,8444,6544,5846,50312M21.809
22/01/2019-2,46%-1,1244,4845,6544,1645,90363M24.436
21/01/20192,77%1,2345,6044,4042,8045,68228M16.548
18/01/20193,26%1,4044,3743,5042,0344,56342M22.042
17/01/2019-2,69%-1,1942,9744,3642,6344,85448M25.129
16/01/20194,40%1,8644,1642,5042,5044,85505M38.546
15/01/20198,46%3,3042,3039,6539,4342,30460M31.003
14/01/20190,36%0,1439,0038,3438,3439,63231M13.906
11/01/20190,00%0,0038,8639,7538,6839,75215M17.037
10/01/20191,28%0,4938,8638,0537,4339,90268M24.005
09/01/20195,99%2,1738,3736,0836,0838,37249M20.241
08/01/20190,98%0,3536,2036,0035,7836,44191M15.851
07/01/2019-4,58%-1,7235,8537,5235,8537,52258M18.396
04/01/20191,68%0,6237,5737,1336,9237,96217M17.880
03/01/2019-4,27%-1,6536,9538,5135,6238,51899M40.763
02/01/20191,37%0,5238,6037,9537,5639,49189M14.955
28/12/20182,86%1,0638,0837,2136,6238,08149M11.315
27/12/2018-4,46%-1,7337,0238,7537,0038,76128M11.994
26/12/2018-0,13%-0,0538,7538,6038,1539,24107M10.288
21/12/20185,69%2,0938,8036,8336,7738,80257M14.022
20/12/2018-0,49%-0,1836,7137,2336,1537,46155M10.274
19/12/2018-1,50%-0,5636,8937,4536,8938,40200M9.982
18/12/20183,40%1,2337,4536,2236,1437,79173M10.111
17/12/2018-2,37%-0,8836,2237,1236,2237,35145M12.550
14/12/2018-1,25%-0,4737,1037,2936,8938,05160M11.439
13/12/20183,53%1,2837,5736,3836,2037,60186M14.129
12/12/20181,28%0,4636,2936,0535,8736,70130M14.551
11/12/2018-3,81%-1,4235,8336,1635,7036,70298M25.094
10/12/2018-2,36%-0,9037,2538,1537,0438,67173M12.168
07/12/2018-2,78%-1,0938,1539,4537,8039,45366M15.920
06/12/2018-1,38%-0,5539,2440,0038,3240,11155M13.245
05/12/20180,35%0,1439,7939,7739,2840,40123M11.421
04/12/2018-4,69%-1,9539,6541,2039,1541,77306M21.217
03/12/20181,74%0,7141,6041,5040,6641,81238M21.517
30/11/20185,03%1,9640,8939,4839,4742,00505M35.650
29/11/20185,96%2,1938,9336,7636,5738,93246M16.784
28/11/2018-0,73%-0,2736,7437,1236,2437,20173M16.817
27/11/2018-2,32%-0,8837,0137,4036,5137,71136M14.365
26/11/20181,99%0,7437,8937,5136,5038,14143M13.506
23/11/2018-2,03%-0,7737,1537,9036,6837,92173M15.003
22/11/20184,90%1,7737,9236,2435,5537,92116M10.321
21/11/2018-3,34%-1,2536,1537,9036,0038,09189M17.655
19/11/2018-3,11%-1,2037,4038,9037,1939,43193M19.883
16/11/2018-1,40%-0,5538,6038,7537,7838,94198M23.372


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar