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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/10/20190,83%0,2935,1134,6034,1635,33141M16.224
14/10/2019-1,19%-0,4234,8234,9934,6235,88206M18.406
11/10/20193,80%1,2935,2434,1434,1035,50373M31.822
10/10/20195,34%1,7233,9532,1132,0634,09317M25.622
09/10/20191,86%0,5932,2331,6431,5732,4281M10.110
08/10/2019-1,89%-0,6131,6432,2831,6032,46123M16.245
07/10/2019-1,77%-0,5832,2532,7032,0032,70125M14.428
04/10/20191,55%0,5032,8332,3332,0433,09187M18.005
03/10/2019-1,37%-0,4532,3332,6131,9432,74141M14.117
02/10/2019-2,59%-0,8732,7833,4232,5033,49126M12.740
01/10/20190,00%0,0033,6533,6533,1633,95163M14.365
30/09/2019-0,30%-0,1033,6533,8033,0033,89172M15.943
27/09/20191,23%0,4133,7533,2033,0634,09163M15.184
26/09/2019-0,18%-0,0633,3433,5032,8433,55226M18.215
25/09/20193,05%0,9933,4032,3032,1133,70173M18.462
24/09/2019-1,76%-0,5832,4132,8732,3833,28142M13.642
23/09/20193,42%1,0932,9931,9031,9033,20266M18.799
20/09/2019-3,30%-1,0931,9032,9731,5532,97578M26.767
19/09/2019-2,37%-0,8032,9934,0032,9934,09181M15.846
18/09/2019-0,91%-0,3133,7933,8333,2134,13208M22.500
17/09/2019-0,53%-0,1834,1033,9533,5034,31177M19.823
16/09/20192,94%0,9834,2832,5531,9634,28280M26.815
13/09/20192,30%0,7533,3032,6532,6533,62379M34.274
12/09/20195,27%1,6332,5531,2031,0432,68268M24.769
11/09/2019-1,18%-0,3730,9231,2230,6631,90212M22.584
10/09/2019-1,04%-0,3331,2931,9031,1532,63272M23.858
09/09/20196,57%1,9531,6229,7029,3831,62359M31.493
06/09/20190,41%0,1229,6729,8329,4730,09118M12.085
05/09/20192,78%0,8029,5529,0128,9530,06323M25.183
04/09/20190,45%0,1328,7528,9928,5029,14165M16.813
03/09/2019-1,78%-0,5228,6229,2028,4129,27122M15.137
02/09/20190,21%0,0629,1429,0528,8729,3895M9.354
30/08/20190,28%0,0829,0829,2028,6229,50213M17.046
29/08/20190,97%0,2829,0028,9028,7529,71192M21.002
28/08/20190,70%0,2028,7228,3928,0428,79139M14.941
27/08/20191,71%0,4828,5228,0027,9228,70242M21.909
26/08/20190,14%0,0428,0428,2527,5928,52204M26.673
23/08/2019-4,76%-1,4028,0029,2627,5529,37473M52.967
22/08/2019-3,29%-1,0029,4030,5029,4030,77254M20.574
21/08/2019-2,41%-0,7530,4031,3530,3531,48275M24.926
20/08/2019-2,44%-0,7831,1531,8530,9532,26280M24.240
19/08/2019-0,34%-0,1131,9332,0031,6632,28157M18.204
16/08/20190,63%0,2032,0432,0531,3532,38186M21.517
15/08/2019-0,69%-0,2231,8432,0031,1332,44175M16.548
14/08/2019-1,81%-0,5932,0632,5531,8833,30351M29.782
13/08/20195,87%1,8132,6530,7530,7532,70506M28.174
12/08/20191,25%0,3830,8430,5030,1931,19179M17.509
09/08/2019-2,06%-0,6430,4632,2130,1632,59514M32.982
08/08/20192,30%0,7031,1030,6030,3731,43178M17.033
07/08/20190,43%0,1330,4030,4029,8130,66150M15.251
06/08/20190,40%0,1230,2730,1129,7530,35163M16.520
05/08/2019-0,20%-0,0630,1530,1629,2930,55198M20.347
02/08/2019-1,44%-0,4430,2130,5029,9632,17430M32.482
01/08/2019-0,07%-0,0230,6530,6730,1531,25302M27.196
31/07/2019-1,35%-0,4230,6731,3830,5131,38201M19.678
30/07/20191,37%0,4231,0930,8530,4031,50140M14.924
29/07/2019-1,70%-0,5330,6731,2830,4531,40192M16.791
26/07/2019-1,64%-0,5231,2031,8930,9031,95238M16.710
25/07/2019-1,03%-0,3331,7232,2031,3132,46184M16.168
24/07/2019-0,06%-0,0232,0531,9531,8532,55169M12.257
23/07/2019-1,90%-0,6232,0732,5931,9732,69189M13.475
22/07/2019-1,18%-0,3932,6932,8632,3533,04161M13.209
19/07/2019-4,06%-1,4033,0834,4032,9034,40354M23.844
18/07/2019-0,78%-0,2734,4834,6533,9035,16363M23.741
17/07/20193,21%1,0834,7533,8933,4234,87472M31.209
16/07/20192,34%0,7733,6732,9032,9034,15448M30.062
15/07/20192,81%0,9032,9032,3032,0833,00227M22.586
12/07/20193,06%0,9532,0031,1531,1232,38198M17.244
11/07/2019-1,43%-0,4531,0531,3931,0531,47173M15.183
10/07/2019-3,23%-1,0531,5032,3531,5032,55313M26.343
08/07/2019-0,46%-0,1532,5532,6032,0032,92188M12.378
05/07/20192,99%0,9532,7032,0132,0133,30342M25.555
04/07/20191,76%0,5531,7531,0030,9831,78204M19.159
03/07/20190,65%0,2031,2030,9030,3731,61197M18.831
02/07/2019-1,81%-0,5731,0031,6830,7331,92353M24.952
01/07/2019-3,90%-1,2831,5732,7031,5632,85307M25.472
28/06/2019-2,75%-0,9332,8533,7032,1733,80344M27.224
27/06/20191,17%0,3933,7833,4133,2733,86224M12.178
26/06/2019-0,62%-0,2133,3933,6033,2234,20197M16.300
25/06/2019-2,67%-0,9233,6034,6033,4534,98229M21.539
24/06/20192,25%0,7634,5233,7133,5135,00313M20.355
21/06/20192,30%0,7633,7633,1032,6133,76208M16.859
19/06/2019-1,14%-0,3833,0033,5532,8833,80270M15.765
18/06/20191,46%0,4833,3832,8932,6333,38226M16.028
17/06/20191,23%0,4032,9032,6632,3533,65287M20.243
14/06/20191,79%0,5732,5031,9631,4232,50239M25.646
13/06/20195,52%1,6731,9330,4230,1232,32339M27.696
12/06/2019-1,91%-0,5930,2630,9730,2530,98232M18.017
11/06/20190,26%0,0830,8530,9930,3231,10225M23.782
10/06/20191,35%0,4130,7730,5030,2430,90135M13.329
07/06/20191,37%0,4130,3629,7229,1730,90212M21.315
06/06/2019-1,64%-0,5029,9530,6829,7030,68242M22.882
05/06/2019-0,94%-0,2930,4530,8530,2031,16262M19.142
04/06/2019-1,63%-0,5130,7430,9430,3531,32399M35.982
03/06/2019-2,59%-0,8331,2532,2830,9132,60316M34.913
31/05/2019-3,66%-1,2232,0833,2031,8533,66310M28.654
30/05/20190,15%0,0533,3033,3132,4133,69233M20.307
29/05/2019-3,57%-1,2333,2534,4133,1534,80293M23.045
28/05/20190,20%0,0734,4834,3533,5135,13343M26.988
27/05/20190,94%0,3234,4134,4034,1535,24209M16.036
24/05/2019-7,39%-2,7234,0937,0134,0237,02673M47.400


*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