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
13/06/2025	2,19%	1,16	54,11	54,44	53,97	55,42	565M	33.539
12/06/2025	-0,06%	-0,03	52,95	52,51	52,13	53,20	257M	14.393
11/06/2025	-0,58%	-0,31	52,98	53,50	52,72	53,92	227M	14.649
10/06/2025	-0,52%	-0,28	53,29	53,67	53,18	53,81	215M	15.325
09/06/2025	0,28%	0,15	53,57	53,39	53,18	53,88	184M	12.885
06/06/2025	0,98%	0,52	53,42	53,15	53,00	54,44	582M	32.939
05/06/2025	6,31%	3,14	52,90	52,72	50,71	53,15	1.110M	54.119

04/06/2025	-1,27%	-0,64	49,76	50,41	49,65	50,50	369M	19.071
03/06/2025	1,65%	0,82	50,40	49,51	49,50	51,04	396M	26.982
02/06/2025	-0,14%	-0,07	49,58	49,95	49,44	50,26	393M	22.960
30/05/2025	-1,84%	-0,93	49,65	50,61	49,35	50,68	529M	22.363
29/05/2025	-0,94%	-0,48	50,58	50,99	50,26	51,42	414M	21.013
28/05/2025	-0,49%	-0,25	51,06	51,20	51,06	52,04	246M	15.049
27/05/2025	-2,75%	-1,45	51,31	52,51	50,90	52,60	767M	31.621
26/05/2025	-0,38%	-0,20	52,76	53,10	52,06	53,10	154M	9.987
23/05/2025	-0,43%	-0,23	52,96	53,29	52,44	53,69	172M	14.814
22/05/2025	-0,04%	-0,02	53,19	53,13	52,75	53,85	313M	21.767
21/05/2025	0,36%	0,19	53,21	52,74	52,61	53,42	489M	17.583
20/05/2025	-0,32%	-0,17	53,02	53,19	52,72	53,22	137M	10.761
19/05/2025	-0,89%	-0,48	53,19	53,53	52,90	53,59	159M	13.777
16/05/2025	-0,28%	-0,15	53,67	53,89	53,02	54,00	313M	17.645
15/05/2025	1,53%	0,81	53,82	53,20	52,94	54,09	233M	15.525
14/05/2025	-0,08%	-0,04	53,01	53,25	52,74	54,15	316M	22.243
13/05/2025	1,53%	0,80	53,05	52,06	51,52	53,40	346M	25.542
12/05/2025	4,31%	2,16	52,25	51,50	51,31	52,74	451M	39.060
09/05/2025	-2,68%	-1,38	50,09	49,26	49,26	50,98	537M	47.138
08/05/2025	0,45%	0,23	51,47	51,41	51,01	51,91	273M	23.424
07/05/2025	1,59%	0,80	51,24	50,70	50,45	51,64	235M	18.133
06/05/2025	-0,12%	-0,06	50,44	50,26	50,12	50,83	156M	10.142
05/05/2025	-0,30%	-0,15	50,50	50,71	50,03	51,07	156M	14.525
02/05/2025	1,14%	0,57	50,65	50,04	49,31	50,79	224M	17.232
30/04/2025	-0,56%	-0,28	50,08	50,46	49,90	50,53	316M	23.381
29/04/2025	-0,96%	-0,49	50,36	51,04	50,17	51,04	254M	20.323
28/04/2025	-0,84%	-0,43	50,85	51,47	50,26	51,47	403M	20.535
25/04/2025	-1,86%	-0,97	51,28	51,44	50,61	51,49	606M	31.266
24/04/2025	-0,36%	-0,19	52,25	52,46	51,49	52,69	241M	22.888
23/04/2025	1,18%	0,61	52,44	52,13	51,50	52,79	328M	23.534
22/04/2025	-0,02%	-0,01	51,83	51,79	51,75	52,22	247M	12.438
17/04/2025	-0,04%	-0,02	51,84	51,97	51,67	52,24	198M	15.110
16/04/2025	-0,17%	-0,09	51,86	51,91	51,73	52,48	202M	15.155
15/04/2025	-0,88%	-0,46	51,95	52,40	51,60	52,40	181M	15.963
14/04/2025	1,49%	0,77	52,41	51,95	51,60	52,74	239M	16.106
11/04/2025	-1,15%	-0,60	51,64	52,29	51,02	52,35	311M	21.955
10/04/2025	0,00%	0,00	52,24	52,47	51,15	52,51	256M	17.829
09/04/2025	3,02%	1,53	52,24	50,87	50,59	53,10	688M	47.146
08/04/2025	0,42%	0,21	50,71	50,57	50,40	52,11	529M	31.375
07/04/2025	-0,79%	-0,40	50,50	50,68	50,12	51,42	407M	33.783
04/04/2025	-0,33%	-0,17	50,90	50,50	50,03	51,31	384M	29.042
03/04/2025	-4,43%	-2,37	51,07	52,85	50,98	53,00	490M	36.624
02/04/2025	0,07%	0,04	53,44	53,40	53,02	53,67	137M	11.601
01/04/2025	0,87%	0,46	53,40	53,25	52,83	53,64	191M	18.576
31/03/2025	-0,49%	-0,26	52,94	53,26	52,94	53,45	220M	14.091
28/03/2025	-1,30%	-0,70	53,20	54,25	53,20	54,69	263M	16.409
27/03/2025	0,71%	0,38	53,90	53,80	53,01	54,08	378M	24.749
26/03/2025	0,21%	0,11	53,52	53,44	53,11	53,82	256M	26.022
25/03/2025	-1,33%	-0,72	53,41	54,27	53,05	54,40	299M	25.224
24/03/2025	-0,40%	-0,22	54,13	54,46	54,01	54,75	207M	17.394
21/03/2025	-2,67%	-1,49	54,35	56,04	54,26	56,16	499M	30.400
20/03/2025	1,80%	0,99	55,84	54,92	54,76	56,27	475M	29.918
19/03/2025	-0,29%	-0,16	54,85	55,20	54,80	56,17	305M	23.481
18/03/2025	0,75%	0,41	55,01	54,60	54,20	55,01	320M	18.693
17/03/2025	0,85%	0,46	54,60	54,23	54,02	55,03	301M	21.011
14/03/2025	-0,31%	-0,17	54,14	54,55	53,97	54,68	353M	19.837
13/03/2025	-0,80%	-0,44	54,31	54,70	54,15	54,86	218M	15.274
12/03/2025	-0,69%	-0,38	54,75	55,15	54,48	55,35	229M	16.673
11/03/2025	-0,83%	-0,46	55,13	55,68	54,74	56,10	259M	15.571
10/03/2025	0,45%	0,25	55,59	55,01	54,68	55,69	265M	17.669
07/03/2025	0,33%	0,18	55,34	54,82	54,45	55,65	325M	25.210
06/03/2025	-0,38%	-0,21	55,16	55,64	54,69	55,85	290M	25.246
05/03/2025	-1,67%	-0,94	55,37	56,19	55,13	56,61	275M	22.013
28/02/2025	-1,50%	-0,86	56,31	56,96	56,05	57,28	412M	27.281
27/02/2025	0,23%	0,13	57,17	57,06	56,84	57,84	296M	20.072
26/02/2025	0,35%	0,20	57,04	57,20	56,74	57,35	269M	19.471
25/02/2025	-0,33%	-0,19	56,84	57,64	56,67	57,65	326M	23.030
24/02/2025	-0,82%	-0,47	57,03	57,55	56,89	57,85	185M	13.110
21/02/2025	-0,29%	-0,17	57,50	57,92	57,08	58,27	578M	24.207
20/02/2025	-0,69%	-0,40	57,67	58,07	57,47	58,13	283M	20.822
19/02/2025	0,64%	0,37	58,07	57,53	57,34	58,57	339M	23.486
18/02/2025	-0,19%	-0,11	57,70	58,02	57,34	58,22	427M	21.849
17/02/2025	-1,77%	-1,04	57,81	58,99	57,48	59,17	342M	22.181
14/02/2025	-0,64%	-0,38	58,85	59,34	57,65	59,60	465M	29.764
13/02/2025	2,17%	1,26	59,23	58,02	57,54	59,54	484M	36.169
12/02/2025	-1,63%	-0,96	57,97	58,70	57,40	58,77	401M	35.711
11/02/2025	-0,71%	-0,42	58,93	59,69	58,46	59,69	311M	17.250
10/02/2025	-0,29%	-0,17	59,35	60,01	58,83	60,10	184M	16.472
07/02/2025	-0,95%	-0,57	59,52	60,02	59,15	60,10	259M	18.597
06/02/2025	0,67%	0,40	60,09	59,70	59,60	60,22	159M	12.746
05/02/2025	-0,38%	-0,23	59,69	60,22	59,50	61,01	323M	19.641
04/02/2025	-4,05%	-2,53	59,92	62,45	59,89	62,71	416M	26.326
03/02/2025	0,13%	0,08	62,45	62,55	62,03	63,51	251M	15.451
31/01/2025	0,02%	0,01	62,37	62,57	61,83	62,82	279M	18.057
30/01/2025	0,26%	0,16	62,36	62,56	61,86	62,97	287M	23.444
29/01/2025	-0,89%	-0,56	62,20	63,07	62,11	63,32	266M	15.111
28/01/2025	-0,52%	-0,33	62,76	62,71	62,31	63,39	184M	13.882
27/01/2025	0,53%	0,33	63,09	62,76	62,35	63,40	271M	20.998
24/01/2025	0,02%	0,01	62,76	62,82	62,01	63,01	172M	13.290
23/01/2025	2,20%	1,35	62,75	61,29	61,29	63,06	365M	19.885
22/01/2025	-1,60%	-1,00	61,40	62,62	61,22	63,15	310M	19.096
21/01/2025	0,97%	0,60	62,40	62,03	61,65	62,60	232M	15.453
20/01/2025	-0,77%	-0,48	61,80	62,00	61,34	62,30	198M	11.935
17/01/2025	3,18%	1,92	62,28	60,70	60,24	62,40	463M	25.248
16/01/2025	-1,19%	-0,73	60,36	61,09	59,74	61,48	345M	22.910
15/01/2025	0,26%	0,16	61,09	61,81	59,93	61,81	324M	24.069
14/01/2025	-1,85%	-1,15	60,93	62,09	60,82	62,44	303M	18.388
13/01/2025	1,04%	0,64	62,08	61,39	61,29	62,70	246M	18.198
10/01/2025	-0,05%	-0,03	61,44	61,57	60,54	61,89	316M	15.988
09/01/2025	-0,53%	-0,33	61,47	61,46	61,20	62,29	185M	14.669
08/01/2025	-0,35%	-0,22	61,80	62,36	61,04	62,84	496M	24.853
07/01/2025	-0,69%	-0,43	62,02	62,44	61,31	62,50	330M	25.574
06/01/2025	-0,37%	-0,23	62,45	62,31	61,86	62,68	223M	19.275
03/01/2025	0,45%	0,28	62,68	62,51	62,40	63,54	510M	24.479
02/01/2025	1,00%	0,62	62,40	61,36	61,35	63,02	362M	27.850
30/12/2024	0,31%	0,19	61,78	61,90	61,70	62,25	293M	17.990
27/12/2024	-0,57%	-0,35	61,59	62,10	61,05	62,32	266M	23.097
26/12/2024	1,14%	0,70	61,94	61,50	61,16	62,17	273M	22.162
23/12/2024	2,72%	1,62	61,24	59,68	59,13	61,40	450M	28.230
20/12/2024	-1,78%	-1,08	59,62	60,00	59,17	60,05	836M	31.257
19/12/2024	-1,48%	-0,91	60,70	61,94	60,32	61,96	467M	28.612
18/12/2024	-0,88%	-0,55	61,61	62,08	61,22	62,61	633M	37.313
17/12/2024	-2,68%	-1,71	62,16	62,54	62,05	63,30	708M	37.294
16/12/2024	2,32%	1,45	63,87	62,90	62,42	64,21	590M	32.535
13/12/2024	-0,92%	-0,58	62,42	63,30	62,27	63,34	392M	28.956
12/12/2024	-1,72%	-1,10	63,00	62,85	62,36	63,79	626M	42.710
11/12/2024	-0,79%	-0,51	64,10	64,34	63,40	64,91	661M	39.578
10/12/2024	-3,06%	-2,04	64,61	66,79	64,51	66,82	490M	22.711
09/12/2024	1,86%	1,22	66,65	65,47	65,20	66,81	361M	23.133
06/12/2024	0,51%	0,33	65,43	65,10	64,60	65,66	431M	32.006
05/12/2024	0,08%	0,05	65,10	65,02	63,66	65,47	1.000M	35.320
04/12/2024	2,60%	1,65	65,05	64,20	64,13	65,35	622M	44.690
03/12/2024	2,09%	1,30	63,40	62,00	61,80	63,40	477M	30.772
02/12/2024	-0,48%	-0,30	62,10	62,06	61,53	62,93	466M	32.789
29/11/2024	1,41%	0,87	62,40	61,90	61,66	63,30	786M	47.360
28/11/2024	3,00%	1,79	61,53	59,59	59,40	61,98	578M	40.156
27/11/2024	-	-	59,74	59,31	59,08	60,42	539M	33.481

Date,Open,High,Low,Close,Volume
13-Jun-25,54.44,55.42,53.97,54.11,565060868
12-Jun-25,52.51,53.20,52.13,52.95,256533933
11-Jun-25,53.50,53.92,52.72,52.98,227088797
10-Jun-25,53.67,53.81,53.18,53.29,215101432
09-Jun-25,53.39,53.88,53.18,53.57,184134799
06-Jun-25,53.15,54.44,53.00,53.42,581583952
05-Jun-25,52.72,53.15,50.71,52.90,1110399858
04-Jun-25,50.41,50.50,49.65,49.76,369361570
03-Jun-25,49.51,51.04,49.50,50.40,395556750
02-Jun-25,49.95,50.26,49.44,49.58,393130419
30-May-25,50.61,50.68,49.35,49.65,529036099
29-May-25,50.99,51.42,50.26,50.58,413602868
28-May-25,51.20,52.04,51.06,51.06,246323433
27-May-25,52.51,52.60,50.90,51.31,767142223
26-May-25,53.10,53.10,52.06,52.76,153831780
23-May-25,53.29,53.69,52.44,52.96,172207621
22-May-25,53.13,53.85,52.75,53.19,312504964
21-May-25,52.74,53.42,52.61,53.21,488664881
20-May-25,53.19,53.22,52.72,53.02,136911045
19-May-25,53.53,53.59,52.90,53.19,159122398
16-May-25,53.89,54.00,53.02,53.67,312879118
15-May-25,53.20,54.09,52.94,53.82,232512886
14-May-25,53.25,54.15,52.74,53.01,316122193
13-May-25,52.06,53.40,51.52,53.05,346310535
12-May-25,51.50,52.74,51.31,52.25,451255034
09-May-25,49.26,50.98,49.26,50.09,537024972
08-May-25,51.41,51.91,51.01,51.47,272819917
07-May-25,50.70,51.64,50.45,51.24,234889081
06-May-25,50.26,50.83,50.12,50.44,155628996
05-May-25,50.71,51.07,50.03,50.50,155940045
02-May-25,50.04,50.79,49.31,50.65,223737926
30-Apr-25,50.46,50.53,49.90,50.08,316442808
29-Apr-25,51.04,51.04,50.17,50.36,253684593
28-Apr-25,51.47,51.47,50.26,50.85,402912696
25-Apr-25,51.44,51.49,50.61,51.28,605668013
24-Apr-25,52.46,52.69,51.49,52.25,241470101
23-Apr-25,52.13,52.79,51.50,52.44,327819940
22-Apr-25,51.79,52.22,51.75,51.83,246758857
17-Apr-25,51.97,52.24,51.67,51.84,198092409
16-Apr-25,51.91,52.48,51.73,51.86,202368036
15-Apr-25,52.40,52.40,51.60,51.95,181392111
14-Apr-25,51.95,52.74,51.60,52.41,239362982
11-Apr-25,52.29,52.35,51.02,51.64,310900235
10-Apr-25,52.47,52.51,51.15,52.24,255640397
09-Apr-25,50.87,53.10,50.59,52.24,687809897
08-Apr-25,50.57,52.11,50.40,50.71,528693461
07-Apr-25,50.68,51.42,50.12,50.50,406509161
04-Apr-25,50.50,51.31,50.03,50.90,383755421
03-Apr-25,52.85,53.00,50.98,51.07,489988278
02-Apr-25,53.40,53.67,53.02,53.44,136771040
01-Apr-25,53.25,53.64,52.83,53.40,190794878
31-Mar-25,53.26,53.45,52.94,52.94,220095184
28-Mar-25,54.25,54.69,53.20,53.20,262913548
27-Mar-25,53.80,54.08,53.01,53.90,378074821
26-Mar-25,53.44,53.82,53.11,53.52,256222943
25-Mar-25,54.27,54.40,53.05,53.41,299044954
24-Mar-25,54.46,54.75,54.01,54.13,206584292
21-Mar-25,56.04,56.16,54.26,54.35,499429436
20-Mar-25,54.92,56.27,54.76,55.84,474587723
19-Mar-25,55.20,56.17,54.80,54.85,305024381
18-Mar-25,54.60,55.01,54.20,55.01,319609866
17-Mar-25,54.23,55.03,54.02,54.60,300967473
14-Mar-25,54.55,54.68,53.97,54.14,353272611
13-Mar-25,54.70,54.86,54.15,54.31,217918950
12-Mar-25,55.15,55.35,54.48,54.75,228613661
11-Mar-25,55.68,56.10,54.74,55.13,259125406
10-Mar-25,55.01,55.69,54.68,55.59,265250653
07-Mar-25,54.82,55.65,54.45,55.34,325252068
06-Mar-25,55.64,55.85,54.69,55.16,290336838
05-Mar-25,56.19,56.61,55.13,55.37,275285878
28-Feb-25,56.96,57.28,56.05,56.31,411700670
27-Feb-25,57.06,57.84,56.84,57.17,295515223
26-Feb-25,57.20,57.35,56.74,57.04,269222164
25-Feb-25,57.64,57.65,56.67,56.84,325835449
24-Feb-25,57.55,57.85,56.89,57.03,184547071
21-Feb-25,57.92,58.27,57.08,57.50,577896246
20-Feb-25,58.07,58.13,57.47,57.67,282890875
19-Feb-25,57.53,58.57,57.34,58.07,339335426
18-Feb-25,58.02,58.22,57.34,57.70,427326293
17-Feb-25,58.99,59.17,57.48,57.81,342100543
14-Feb-25,59.34,59.60,57.65,58.85,464518260
13-Feb-25,58.02,59.54,57.54,59.23,484316079
12-Feb-25,58.70,58.77,57.40,57.97,400840626
11-Feb-25,59.69,59.69,58.46,58.93,311214270
10-Feb-25,60.01,60.10,58.83,59.35,183731946
07-Feb-25,60.02,60.10,59.15,59.52,258966208
06-Feb-25,59.70,60.22,59.60,60.09,158792329
05-Feb-25,60.22,61.01,59.50,59.69,323405573
04-Feb-25,62.45,62.71,59.89,59.92,415762380
03-Feb-25,62.55,63.51,62.03,62.45,250752387
31-Jan-25,62.57,62.82,61.83,62.37,278885200
30-Jan-25,62.56,62.97,61.86,62.36,286521885
29-Jan-25,63.07,63.32,62.11,62.20,265743452
28-Jan-25,62.71,63.39,62.31,62.76,184354530
27-Jan-25,62.76,63.40,62.35,63.09,270997001
24-Jan-25,62.82,63.01,62.01,62.76,172065205
23-Jan-25,61.29,63.06,61.29,62.75,365406832
22-Jan-25,62.62,63.15,61.22,61.40,310440864
21-Jan-25,62.03,62.60,61.65,62.40,232477922
20-Jan-25,62.00,62.30,61.34,61.80,198199317
17-Jan-25,60.70,62.40,60.24,62.28,463188279
16-Jan-25,61.09,61.48,59.74,60.36,344591700
15-Jan-25,61.81,61.81,59.93,61.09,323909463
14-Jan-25,62.09,62.44,60.82,60.93,303276704
13-Jan-25,61.39,62.70,61.29,62.08,245910862
10-Jan-25,61.57,61.89,60.54,61.44,315609595
09-Jan-25,61.46,62.29,61.20,61.47,185108722
08-Jan-25,62.36,62.84,61.04,61.80,495736650
07-Jan-25,62.44,62.50,61.31,62.02,330191237
06-Jan-25,62.31,62.68,61.86,62.45,222914227
03-Jan-25,62.51,63.54,62.40,62.68,509934489
02-Jan-25,61.36,63.02,61.35,62.40,362065693
30-Dec-24,61.90,62.25,61.70,61.78,293254490
27-Dec-24,62.10,62.32,61.05,61.59,266134356
26-Dec-24,61.50,62.17,61.16,61.94,273087702
23-Dec-24,59.68,61.40,59.13,61.24,450306227
20-Dec-24,60.00,60.05,59.17,59.62,836304036
19-Dec-24,61.94,61.96,60.32,60.70,467209072
18-Dec-24,62.08,62.61,61.22,61.61,633423574
17-Dec-24,62.54,63.30,62.05,62.16,707899475
16-Dec-24,62.90,64.21,62.42,63.87,589889382
13-Dec-24,63.30,63.34,62.27,62.42,392493280
12-Dec-24,62.85,63.79,62.36,63.00,626082661
11-Dec-24,64.34,64.91,63.40,64.10,660514315
10-Dec-24,66.79,66.82,64.51,64.61,490056378
09-Dec-24,65.47,66.81,65.20,66.65,360649337
06-Dec-24,65.10,65.66,64.60,65.43,431457884
05-Dec-24,65.02,65.47,63.66,65.10,999669446
04-Dec-24,64.20,65.35,64.13,65.05,622000173
03-Dec-24,62.00,63.40,61.80,63.40,477308192
02-Dec-24,62.06,62.93,61.53,62.10,465804734
29-Nov-24,61.90,63.30,61.66,62.40,785866430
28-Nov-24,59.59,61.98,59.40,61.53,578055533
27-Nov-24,59.31,60.42,59.08,59.74,538938106

*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