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
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
14/11/20187,82%2,8439,1536,6036,5439,15399M39.666
13/11/20186,17%2,1136,3134,2134,0636,45244M21.743
12/11/2018-0,58%-0,2034,2034,5333,7035,24149M19.229
09/11/2018-3,02%-1,0734,4035,6034,0035,71252M18.034
08/11/2018-3,11%-1,1435,4736,7135,4736,90198M18.588
07/11/2018-2,03%-0,7636,6137,0036,3537,35130M12.588
06/11/2018-1,29%-0,4937,3738,2736,8638,94208M15.482
05/11/20182,21%0,8237,8637,2436,9138,39201M17.292
01/11/2018-2,14%-0,8137,0437,8536,7338,25173M13.380
31/10/20183,47%1,2737,8536,3535,9039,06250M21.144
30/10/2018-3,53%-1,3436,5838,0536,2238,10247M25.853
29/10/2018-4,00%-1,5837,9239,2037,0739,89293M26.735
26/10/2018-6,46%-2,7339,5042,2439,3042,24366M26.635
25/10/20180,55%0,2342,2341,7441,2342,65140M15.411
24/10/20182,46%1,0142,0041,4441,1242,00129M14.308
23/10/20180,69%0,2840,9941,3040,7441,74182M17.912
22/10/20181,04%0,4240,7140,4239,8141,00148M14.146
19/10/2018-0,12%-0,0540,2940,4539,9840,87148M16.212
18/10/20180,32%0,1340,3440,3539,3340,75244M17.344
17/10/2018-1,33%-0,5440,2141,1240,0141,27176M16.137
16/10/2018-0,61%-0,2540,7541,3840,5241,70208M15.768
15/10/2018-1,30%-0,5441,0042,1040,9642,14223M18.446
11/10/2018-0,88%-0,3741,5441,5941,3042,70154M12.466
10/10/20182,22%0,9141,9141,7541,6143,07289M18.731
09/10/2018-1,68%-0,7041,0041,7040,7141,72329M26.580
08/10/2018-0,43%-0,1841,7039,9039,4041,70519M39.855
05/10/20180,41%0,1741,8841,2841,0243,08273M20.844
04/10/2018-5,51%-2,4341,7144,9941,5245,20243M18.458
03/10/2018-4,46%-2,0644,1444,0043,0145,29440M33.719
02/10/2018-3,75%-1,8046,2046,8845,6047,27282M22.995
01/10/2018-0,17%-0,0848,0048,2747,3348,2797M10.394
28/09/20181,43%0,6848,0847,9847,5048,15194M12.715
27/09/2018-1,17%-0,5647,4048,3047,1448,64273M20.440
26/09/2018-0,08%-0,0447,9647,8147,1948,38220M13.020
25/09/20182,21%1,0448,0047,6047,3548,68263M17.191
24/09/2018-0,19%-0,0946,9647,4046,7247,92144M11.497
21/09/2018-1,73%-0,8347,0547,9046,7147,90231M12.041


*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. (v2.3.0)
www.ibovx.com.br