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
05/12/2023	-0,66%	-0,34	51,45	51,90	51,25	52,04	847M	23.787
04/12/2023	0,06%	0,03	51,79	51,80	51,76	52,45	321M	30.042
01/12/2023	-3,76%	-2,02	51,76	53,40	51,37	53,87	957M	39.700
30/11/2023	-0,87%	-0,47	53,78	54,26	52,43	54,54	472M	33.767
29/11/2023	1,69%	0,90	54,25	53,60	52,84	54,25	229M	18.806
28/11/2023	-0,74%	-0,40	53,35	53,73	52,89	54,05	156M	15.479
27/11/2023	0,52%	0,28	53,75	53,67	53,40	54,10	153M	15.506
24/11/2023	-0,61%	-0,33	53,47	53,76	53,00	54,12	127M	10.700
23/11/2023	0,69%	0,37	53,80	53,28	53,21	54,12	71M	6.557
22/11/2023	0,85%	0,45	53,43	53,00	52,75	53,43	158M	13.089
21/11/2023	0,15%	0,08	52,98	52,65	52,57	53,48	171M	14.194

20/11/2023	-0,08%	-0,04	52,90	53,59	52,46	53,71	232M	21.920
17/11/2023	-0,86%	-0,46	52,94	53,48	52,94	54,22	496M	24.479
16/11/2023	1,71%	0,90	53,40	52,83	52,53	53,57	419M	24.200
14/11/2023	-2,96%	-1,60	52,50	54,08	52,50	54,43	588M	33.888
13/11/2023	-0,99%	-0,54	54,10	54,50	53,59	55,12	230M	16.892
10/11/2023	2,26%	1,21	54,64	53,60	53,41	54,89	234M	19.784
09/11/2023	-0,11%	-0,06	53,43	53,60	52,88	53,79	234M	15.835
08/11/2023	2,75%	1,43	53,49	52,18	52,09	53,89	295M	20.400
07/11/2023	0,33%	0,17	52,06	51,49	51,47	52,86	387M	19.580
06/11/2023	1,43%	0,73	51,89	51,43	51,38	52,28	230M	19.889
03/11/2023	-0,56%	-0,29	51,16	51,30	50,41	51,64	693M	30.473
01/11/2023	-0,23%	-0,12	51,45	51,43	51,30	51,89	224M	19.260
31/10/2023	-0,15%	-0,08	51,57	51,70	51,50	52,74	384M	24.755
30/10/2023	-0,52%	-0,27	51,65	52,06	51,39	52,38	249M	20.884
27/10/2023	-1,50%	-0,79	51,92	52,90	51,25	53,54	1.238M	31.682
26/10/2023	0,21%	0,11	52,71	53,16	51,80	53,27	274M	23.567
25/10/2023	0,17%	0,09	52,60	52,29	52,26	53,28	267M	20.364
24/10/2023	-3,47%	-1,89	52,51	53,64	51,88	53,65	631M	35.090
23/10/2023	-0,91%	-0,50	54,40	54,54	53,97	55,07	262M	16.466
20/10/2023	-1,93%	-1,08	54,90	55,64	54,45	55,89	414M	24.063
19/10/2023	-0,18%	-0,10	55,98	56,12	55,69	56,58	193M	17.129
18/10/2023	-2,42%	-1,39	56,08	57,18	55,63	57,40	335M	25.734
17/10/2023	0,17%	0,10	57,47	57,30	56,27	58,50	634M	34.645
16/10/2023	-2,03%	-1,19	57,37	58,56	57,19	58,61	476M	19.960
13/10/2023	3,37%	1,91	58,56	57,35	57,35	59,05	834M	37.806
11/10/2023	0,35%	0,20	56,65	56,47	56,13	56,74	206M	15.443
10/10/2023	-0,44%	-0,25	56,45	56,46	56,30	56,89	314M	16.122
09/10/2023	0,89%	0,50	56,70	56,03	55,70	56,76	303M	21.736
06/10/2023	1,70%	0,94	56,20	55,01	54,90	56,37	407M	25.550
05/10/2023	0,47%	0,26	55,26	55,04	54,54	55,47	182M	15.764
04/10/2023	-0,51%	-0,28	55,00	55,17	54,65	55,96	288M	17.708
03/10/2023	1,95%	1,06	55,28	55,57	54,94	56,15	379M	25.003
02/10/2023	-0,11%	-0,06	54,22	54,10	53,88	54,59	117M	9.468
29/09/2023	0,84%	0,45	54,28	55,00	53,98	55,10	291M	17.756
28/09/2023	-0,44%	-0,24	53,83	54,07	53,14	54,43	305M	24.856
27/09/2023	-0,53%	-0,29	54,07	54,75	53,72	54,79	317M	20.833
26/09/2023	-1,54%	-0,85	54,36	55,26	54,00	55,29	410M	22.015
25/09/2023	-0,31%	-0,17	55,21	55,55	55,00	56,04	281M	16.894
22/09/2023	-1,12%	-0,63	55,38	56,27	55,22	56,90	289M	19.845
21/09/2023	2,04%	1,12	56,01	54,60	54,40	56,55	1.351M	39.315
20/09/2023	4,00%	2,11	54,89	52,78	52,76	54,92	672M	32.859
19/09/2023	1,40%	0,73	52,78	52,05	51,59	52,79	215M	14.781
18/09/2023	-0,91%	-0,48	52,05	52,49	51,80	52,80	174M	16.222
15/09/2023	2,54%	1,30	52,53	51,39	51,08	52,67	616M	24.446
14/09/2023	1,95%	0,98	51,23	50,22	50,09	51,46	323M	22.227
13/09/2023	-0,04%	-0,02	50,25	50,05	49,67	50,58	192M	16.507
12/09/2023	0,60%	0,30	50,27	49,96	49,80	50,50	119M	10.239
11/09/2023	2,40%	1,17	49,97	48,88	48,46	50,35	272M	17.792
08/09/2023	-2,13%	-1,06	48,80	48,64	47,48	49,06	326M	25.933
06/09/2023	-1,60%	-0,81	49,86	50,82	49,77	50,98	156M	12.456
05/09/2023	-0,59%	-0,30	50,67	51,05	50,44	51,39	146M	13.577
04/09/2023	-0,25%	-0,13	50,97	50,93	50,65	51,47	91M	6.468
01/09/2023	1,89%	0,95	51,10	50,32	50,32	51,37	216M	14.562
31/08/2023	-1,34%	-0,68	50,15	50,81	50,15	51,20	238M	12.329
30/08/2023	-0,63%	-0,32	50,83	51,15	50,68	51,88	163M	11.262
29/08/2023	1,69%	0,85	51,15	50,30	50,30	51,19	105M	9.425
28/08/2023	0,80%	0,40	50,30	49,86	49,56	50,37	156M	15.358
25/08/2023	1,11%	0,55	49,90	49,12	49,12	50,13	126M	10.942
24/08/2023	-0,26%	-0,13	49,35	49,64	48,81	49,64	133M	11.329
23/08/2023	-0,74%	-0,37	49,48	49,83	49,14	49,92	184M	18.216
22/08/2023	-0,46%	-0,23	49,85	50,29	49,50	50,38	137M	13.107
21/08/2023	-1,18%	-0,60	50,08	50,61	49,83	50,84	131M	11.543
18/08/2023	0,56%	0,28	50,68	50,60	50,16	51,50	329M	21.782
17/08/2023	0,98%	0,49	50,40	50,23	49,82	50,85	349M	21.773
16/08/2023	-0,26%	-0,13	49,91	50,00	49,44	50,85	389M	21.573
15/08/2023	-1,73%	-0,88	50,04	51,40	49,83	51,40	133M	11.020
14/08/2023	1,49%	0,75	50,92	50,47	49,71	51,05	208M	18.297
11/08/2023	1,66%	0,82	50,17	49,45	49,31	50,40	309M	18.384
10/08/2023	0,10%	0,05	49,35	49,49	49,19	49,92	146M	9.643
09/08/2023	-0,90%	-0,45	49,30	49,70	48,45	49,80	208M	20.430
08/08/2023	-1,52%	-0,77	49,75	50,49	49,42	50,49	184M	13.627
07/08/2023	0,50%	0,25	50,52	50,65	50,18	51,00	173M	14.398
04/08/2023	1,27%	0,63	50,27	49,45	49,25	51,50	395M	24.340
03/08/2023	3,65%	1,75	49,64	48,40	48,07	50,47	450M	33.782
02/08/2023	-1,01%	-0,49	47,89	48,37	47,67	48,37	172M	13.979
01/08/2023	0,64%	0,31	48,38	48,11	47,93	48,88	161M	15.134
31/07/2023	1,82%	0,86	48,07	47,39	47,34	48,61	222M	19.968
28/07/2023	0,02%	0,01	47,21	47,26	46,42	47,31	150M	16.911
27/07/2023	1,57%	0,73	47,20	46,53	46,30	47,41	174M	16.228
26/07/2023	2,74%	1,24	46,47	44,82	44,82	46,65	283M	17.268
25/07/2023	0,47%	0,21	45,23	45,16	44,81	45,84	171M	15.873
24/07/2023	2,18%	0,96	45,02	43,92	43,60	45,06	291M	16.075
21/07/2023	0,94%	0,41	44,06	43,60	43,29	44,11	137M	11.079
20/07/2023	0,41%	0,18	43,65	43,55	43,50	43,97	102M	9.192
19/07/2023	-2,47%	-1,10	43,47	44,67	43,28	44,67	186M	13.161
18/07/2023	0,38%	0,17	44,57	44,50	44,16	44,80	128M	11.785
17/07/2023	-0,34%	-0,15	44,40	44,73	44,22	45,09	163M	10.933
14/07/2023	0,41%	0,18	44,55	44,42	44,15	44,66	125M	10.266
13/07/2023	0,43%	0,19	44,37	44,32	44,19	44,96	164M	15.636
12/07/2023	0,30%	0,13	44,18	44,39	43,91	44,50	112M	10.405
11/07/2023	0,05%	0,02	44,05	44,00	43,68	44,26	312M	16.210
10/07/2023	-1,08%	-0,48	44,03	44,37	43,92	44,48	104M	12.909
07/07/2023	0,91%	0,40	44,51	44,10	44,08	45,13	177M	17.511
06/07/2023	-0,76%	-0,34	44,11	44,19	43,84	44,65	161M	16.875
05/07/2023	-0,63%	-0,28	44,45	44,60	44,15	45,16	197M	20.521
04/07/2023	1,15%	0,51	44,73	44,20	43,98	44,87	159M	15.060
03/07/2023	0,00%	0,00	44,22	44,31	44,00	45,49	524M	19.477
30/06/2023	0,39%	0,17	44,22	44,30	43,60	44,61	282M	25.638
29/06/2023	-0,27%	-0,12	44,05	44,19	43,56	44,43	202M	21.048
28/06/2023	-1,49%	-0,67	44,17	44,87	44,16	45,66	257M	24.100
27/06/2023	-1,69%	-0,77	44,84	45,80	44,59	45,93	220M	22.952
26/06/2023	-0,72%	-0,33	45,61	46,02	45,54	46,35	248M	14.789
23/06/2023	0,17%	0,08	45,94	45,95	45,12	46,09	241M	20.800
22/06/2023	-1,33%	-0,62	45,86	46,22	45,51	46,44	207M	18.367
21/06/2023	-2,02%	-0,96	46,48	47,45	46,21	47,51	309M	21.605
20/06/2023	-0,55%	-0,26	47,44	47,62	46,86	47,67	217M	20.169
19/06/2023	-1,24%	-0,60	47,70	48,15	47,37	48,43	168M	10.055
16/06/2023	-0,08%	-0,04	48,30	48,04	47,67	48,52	614M	25.717
15/06/2023	3,62%	1,69	48,34	46,65	46,00	48,80	652M	39.055
14/06/2023	-0,85%	-0,40	46,65	47,50	46,38	48,24	607M	33.271
13/06/2023	0,75%	0,35	47,05	46,82	46,45	47,41	264M	19.290
12/06/2023	3,23%	1,46	46,70	45,53	45,23	46,85	227M	19.103
09/06/2023	-1,29%	-0,59	45,24	46,23	45,09	46,23	400M	28.356
07/06/2023	-2,36%	-1,11	45,83	47,30	45,78	47,31	381M	20.808
06/06/2023	0,28%	0,13	46,94	46,75	46,43	47,21	259M	20.198
05/06/2023	0,84%	0,39	46,81	47,05	46,27	47,43	219M	16.910
02/06/2023	3,16%	1,42	46,42	45,31	45,23	46,90	414M	26.840
01/06/2023	0,49%	0,22	45,00	45,02	44,51	45,18	498M	28.793
31/05/2023	-0,75%	-0,34	44,78	45,39	44,78	45,74	332M	12.833
30/05/2023	-0,57%	-0,26	45,12	45,93	44,83	46,10	204M	14.743
29/05/2023	0,07%	0,03	45,38	45,67	45,16	45,82	63M	7.892
26/05/2023	2,79%	1,23	45,35	44,63	44,62	45,70	175M	18.700
25/05/2023	-	-	44,12	44,83	44,09	45,10	231M	21.299

Date,Open,High,Low,Close,Volume
05-Dec-23,51.90,52.04,51.25,51.45,846666963
04-Dec-23,51.80,52.45,51.76,51.79,320796945
01-Dec-23,53.40,53.87,51.37,51.76,957279199
30-Nov-23,54.26,54.54,52.43,53.78,471812621
29-Nov-23,53.60,54.25,52.84,54.25,228946945
28-Nov-23,53.73,54.05,52.89,53.35,155963211
27-Nov-23,53.67,54.10,53.40,53.75,152571239
24-Nov-23,53.76,54.12,53.00,53.47,127475909
23-Nov-23,53.28,54.12,53.21,53.80,71109996
22-Nov-23,53.00,53.43,52.75,53.43,157567094
21-Nov-23,52.65,53.48,52.57,52.98,170761163
20-Nov-23,53.59,53.71,52.46,52.90,231514499
17-Nov-23,53.48,54.22,52.94,52.94,496159973
16-Nov-23,52.83,53.57,52.53,53.40,419187792
14-Nov-23,54.08,54.43,52.50,52.50,588005753
13-Nov-23,54.50,55.12,53.59,54.10,230097487
10-Nov-23,53.60,54.89,53.41,54.64,233920263
09-Nov-23,53.60,53.79,52.88,53.43,234471235
08-Nov-23,52.18,53.89,52.09,53.49,294740977
07-Nov-23,51.49,52.86,51.47,52.06,386599458
06-Nov-23,51.43,52.28,51.38,51.89,230291758
03-Nov-23,51.30,51.64,50.41,51.16,692592971
01-Nov-23,51.43,51.89,51.30,51.45,224485908
31-Oct-23,51.70,52.74,51.50,51.57,384494247
30-Oct-23,52.06,52.38,51.39,51.65,248648264
27-Oct-23,52.90,53.54,51.25,51.92,1238429544
26-Oct-23,53.16,53.27,51.80,52.71,273778771
25-Oct-23,52.29,53.28,52.26,52.60,266563037
24-Oct-23,53.64,53.65,51.88,52.51,631289757
23-Oct-23,54.54,55.07,53.97,54.40,261916847
20-Oct-23,55.64,55.89,54.45,54.90,414183263
19-Oct-23,56.12,56.58,55.69,55.98,192621952
18-Oct-23,57.18,57.40,55.63,56.08,335347486
17-Oct-23,57.30,58.50,56.27,57.47,634238811
16-Oct-23,58.56,58.61,57.19,57.37,476195111
13-Oct-23,57.35,59.05,57.35,58.56,833782592
11-Oct-23,56.47,56.74,56.13,56.65,206206934
10-Oct-23,56.46,56.89,56.30,56.45,314106598
09-Oct-23,56.03,56.76,55.70,56.70,303107522
06-Oct-23,55.01,56.37,54.90,56.20,406527665
05-Oct-23,55.04,55.47,54.54,55.26,182311448
04-Oct-23,55.17,55.96,54.65,55.00,287922679
03-Oct-23,55.57,56.15,54.94,55.28,378791966
02-Oct-23,54.10,54.59,53.88,54.22,117127228
29-Sep-23,55.00,55.10,53.98,54.28,291453089
28-Sep-23,54.07,54.43,53.14,53.83,305280865
27-Sep-23,54.75,54.79,53.72,54.07,316984803
26-Sep-23,55.26,55.29,54.00,54.36,409901187
25-Sep-23,55.55,56.04,55.00,55.21,281377737
22-Sep-23,56.27,56.90,55.22,55.38,288508057
21-Sep-23,54.60,56.55,54.40,56.01,1350842151
20-Sep-23,52.78,54.92,52.76,54.89,672252001
19-Sep-23,52.05,52.79,51.59,52.78,215012721
18-Sep-23,52.49,52.80,51.80,52.05,174394525
15-Sep-23,51.39,52.67,51.08,52.53,615727323
14-Sep-23,50.22,51.46,50.09,51.23,322697777
13-Sep-23,50.05,50.58,49.67,50.25,191566279
12-Sep-23,49.96,50.50,49.80,50.27,119004396
11-Sep-23,48.88,50.35,48.46,49.97,271718276
08-Sep-23,48.64,49.06,47.48,48.80,325958084
06-Sep-23,50.82,50.98,49.77,49.86,156016186
05-Sep-23,51.05,51.39,50.44,50.67,145993167
04-Sep-23,50.93,51.47,50.65,50.97,90979882
01-Sep-23,50.32,51.37,50.32,51.10,216099131
31-Aug-23,50.81,51.20,50.15,50.15,237523670
30-Aug-23,51.15,51.88,50.68,50.83,163273007
29-Aug-23,50.30,51.19,50.30,51.15,104818307
28-Aug-23,49.86,50.37,49.56,50.30,156142848
25-Aug-23,49.12,50.13,49.12,49.90,126005974
24-Aug-23,49.64,49.64,48.81,49.35,132812077
23-Aug-23,49.83,49.92,49.14,49.48,184261870
22-Aug-23,50.29,50.38,49.50,49.85,137033205
21-Aug-23,50.61,50.84,49.83,50.08,130745962
18-Aug-23,50.60,51.50,50.16,50.68,329270582
17-Aug-23,50.23,50.85,49.82,50.40,348960586
16-Aug-23,50.00,50.85,49.44,49.91,388707614
15-Aug-23,51.40,51.40,49.83,50.04,132996013
14-Aug-23,50.47,51.05,49.71,50.92,207748675
11-Aug-23,49.45,50.40,49.31,50.17,308531443
10-Aug-23,49.49,49.92,49.19,49.35,145696652
09-Aug-23,49.70,49.80,48.45,49.30,207580078
08-Aug-23,50.49,50.49,49.42,49.75,183599187
07-Aug-23,50.65,51.00,50.18,50.52,173004801
04-Aug-23,49.45,51.50,49.25,50.27,395223884
03-Aug-23,48.40,50.47,48.07,49.64,450167850
02-Aug-23,48.37,48.37,47.67,47.89,172097361
01-Aug-23,48.11,48.88,47.93,48.38,160676259
31-Jul-23,47.39,48.61,47.34,48.07,221766270
28-Jul-23,47.26,47.31,46.42,47.21,149816139
27-Jul-23,46.53,47.41,46.30,47.20,173713771
26-Jul-23,44.82,46.65,44.82,46.47,283074753
25-Jul-23,45.16,45.84,44.81,45.23,171440264
24-Jul-23,43.92,45.06,43.60,45.02,291464490
21-Jul-23,43.60,44.11,43.29,44.06,136905304
20-Jul-23,43.55,43.97,43.50,43.65,101893413
19-Jul-23,44.67,44.67,43.28,43.47,186090449
18-Jul-23,44.50,44.80,44.16,44.57,127727105
17-Jul-23,44.73,45.09,44.22,44.40,162665783
14-Jul-23,44.42,44.66,44.15,44.55,125188751
13-Jul-23,44.32,44.96,44.19,44.37,164250953
12-Jul-23,44.39,44.50,43.91,44.18,112143983
11-Jul-23,44.00,44.26,43.68,44.05,312349056
10-Jul-23,44.37,44.48,43.92,44.03,103835197
07-Jul-23,44.10,45.13,44.08,44.51,177155020
06-Jul-23,44.19,44.65,43.84,44.11,160857671
05-Jul-23,44.60,45.16,44.15,44.45,196709211
04-Jul-23,44.20,44.87,43.98,44.73,159492681
03-Jul-23,44.31,45.49,44.00,44.22,523970894
30-Jun-23,44.30,44.61,43.60,44.22,282404346
29-Jun-23,44.19,44.43,43.56,44.05,202041807
28-Jun-23,44.87,45.66,44.16,44.17,256942495
27-Jun-23,45.80,45.93,44.59,44.84,219650423
26-Jun-23,46.02,46.35,45.54,45.61,247859354
23-Jun-23,45.95,46.09,45.12,45.94,240641169
22-Jun-23,46.22,46.44,45.51,45.86,207042571
21-Jun-23,47.45,47.51,46.21,46.48,309420902
20-Jun-23,47.62,47.67,46.86,47.44,216853818
19-Jun-23,48.15,48.43,47.37,47.70,168358576
16-Jun-23,48.04,48.52,47.67,48.30,613802834
15-Jun-23,46.65,48.80,46.00,48.34,652254364
14-Jun-23,47.50,48.24,46.38,46.65,606549201
13-Jun-23,46.82,47.41,46.45,47.05,264004651
12-Jun-23,45.53,46.85,45.23,46.70,227471993
09-Jun-23,46.23,46.23,45.09,45.24,399604061
07-Jun-23,47.30,47.31,45.78,45.83,381347885
06-Jun-23,46.75,47.21,46.43,46.94,258754642
05-Jun-23,47.05,47.43,46.27,46.81,219322537
02-Jun-23,45.31,46.90,45.23,46.42,413836798
01-Jun-23,45.02,45.18,44.51,45.00,497752357
31-May-23,45.39,45.74,44.78,44.78,331557827
30-May-23,45.93,46.10,44.83,45.12,204486641
29-May-23,45.67,45.82,45.16,45.38,63437061
26-May-23,44.63,45.70,44.62,45.35,174888424
25-May-23,44.83,45.10,44.09,44.12,231049633

*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