papéis
login
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

empresa: suzb3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/2021-2,18%-1,1149,8050,2049,4550,58282M18.233
15/10/20212,11%1,0550,9150,4650,0452,49583M28.442
14/10/2021-2,22%-1,1349,8651,1949,2751,33371M27.297
13/10/20211,57%0,7950,9950,9950,2051,88356M26.127
11/10/20211,80%0,8950,2049,4048,8251,08325M23.527
08/10/2021-0,24%-0,1249,3149,8049,2050,12353M25.371
07/10/2021-0,52%-0,2649,4349,7648,6950,20690M27.643
06/10/2021-1,31%-0,6649,6950,0549,6050,64453M28.247
05/10/2021-1,89%-0,9750,3551,3750,2251,63370M24.918
04/10/2021-2,19%-1,1551,3252,3351,1552,35309M22.669
01/10/2021-3,76%-2,0552,4753,6752,1053,68452M32.404
30/09/20210,96%0,5254,5253,6553,6455,84362M25.036
29/09/20210,84%0,4554,0054,1953,4554,63239M18.582
28/09/2021-2,62%-1,4453,5555,1753,1955,17948M25.254
27/09/2021-0,92%-0,5154,9955,3754,4255,60189M16.702
24/09/2021-0,59%-0,3355,5054,9654,9656,33379M20.152
23/09/20213,70%1,9955,8354,0153,4756,19470M25.931
22/09/20213,64%1,8953,8453,6352,8354,70536M32.218
21/09/20211,15%0,5951,9552,0950,5352,42419M25.911
20/09/2021-2,38%-1,2551,3651,0050,3151,88527M37.447
17/09/2021-3,96%-2,1752,6154,9952,5055,001.000M58.236
16/09/2021-5,75%-3,3454,7858,1954,7058,19718M41.712
15/09/2021-3,21%-1,9358,1259,5457,6359,79685M37.179
14/09/20210,22%0,1360,0560,0259,4761,06313M18.557
13/09/2021-1,22%-0,7459,9260,7859,2160,95373M20.024
10/09/2021-2,55%-1,5960,6662,8760,2762,87519M28.453
09/09/2021-0,54%-0,3462,2562,7662,2563,93647M39.430
08/09/20211,81%1,1162,5961,5561,0363,20705M43.073
06/09/2021-0,37%-0,2361,4862,2760,8062,27139M8.805
03/09/20211,60%0,9761,7160,9060,4262,30475M22.549
02/09/2021-0,75%-0,4660,7461,4960,3462,61471M31.033
01/09/20210,33%0,2061,2061,3060,2061,91291M19.808
31/08/2021-0,85%-0,5261,0061,3760,3461,67395M22.691
30/08/2021-0,61%-0,3861,5261,6061,1561,96241M16.904
27/08/20210,34%0,2161,9061,3760,4662,34368M27.826
26/08/2021-0,92%-0,5761,6962,0761,4162,91482M31.719
25/08/20215,44%3,2162,2658,8258,5862,40728M35.581
24/08/20212,73%1,5759,0558,0057,9059,40448M22.382
23/08/20211,11%0,6357,4856,0456,0458,23419M26.791
20/08/20212,10%1,1756,8556,1055,5057,22727M37.455
19/08/2021-0,80%-0,4555,6856,5054,5056,55521M33.684
18/08/2021-2,04%-1,1756,1357,2956,1057,84450M32.546
17/08/2021-0,71%-0,4157,3057,4756,7358,65412M29.848
16/08/20211,58%0,9057,7156,7056,4458,05489M34.818
13/08/20211,97%1,1056,8155,5055,2257,78403M28.177
12/08/2021-1,40%-0,7955,7156,6655,0057,08561M27.278
11/08/2021-0,58%-0,3356,5056,8555,8557,08348M24.134
10/08/20210,82%0,4656,8356,1456,0057,56351M21.619
09/08/20213,81%2,0756,3754,8654,5056,82482M27.052
06/08/2021-0,49%-0,2754,3054,3554,0755,25182M12.442
05/08/2021-0,96%-0,5354,5755,2553,8355,25326M23.561
04/08/20210,27%0,1555,1054,6154,6156,46363M22.670
03/08/20210,79%0,4354,9554,3053,9055,13352M23.699
02/08/20210,83%0,4554,5254,5454,1155,59387M26.041
30/07/2021-3,01%-1,6854,0755,6054,0255,82439M27.845
29/07/20210,05%0,0355,7555,7855,4356,05206M11.285
28/07/2021-0,66%-0,3755,7256,3355,3256,58252M16.623
27/07/2021-0,97%-0,5556,0956,3055,1156,55308M17.429
26/07/20210,50%0,2856,6456,4456,0657,08186M12.108
23/07/2021-1,12%-0,6456,3656,5555,8356,89260M14.937
22/07/20210,51%0,2957,0056,6756,6757,45195M11.284
21/07/20210,19%0,1156,7157,1256,4257,22212M15.133
20/07/20211,32%0,7456,6056,2755,6757,25259M17.586
19/07/2021-0,87%-0,4955,8656,1655,1156,19493M31.361
16/07/2021-1,73%-0,9956,3557,3956,0658,28572M35.143
15/07/2021-2,45%-1,4457,3458,8856,9259,04376M20.676
14/07/2021-1,16%-0,6958,7859,7758,0860,18394M28.181
13/07/2021-1,62%-0,9859,4760,4259,2160,91268M17.017
12/07/2021-0,87%-0,5360,4560,7860,1561,50475M29.813
08/07/20210,05%0,0360,9860,5760,1161,73426M29.665
07/07/20212,66%1,5860,9559,7159,2061,37414M26.023
06/07/2021-0,22%-0,1359,3759,7158,7760,22436M27.648
05/07/20210,51%0,3059,5059,0858,9059,90177M9.985
02/07/2021-1,87%-1,1359,2060,3058,3260,37472M28.402
01/07/20210,87%0,5260,3359,8159,3460,81304M20.302
30/06/2021-0,75%-0,4559,8160,9759,1760,97401M24.278
29/06/20211,11%0,6660,2659,8059,7061,44429M25.210
28/06/20212,04%1,1959,6058,8858,5259,96250M15.425
25/06/2021-2,41%-1,4458,4160,2057,8660,89384M25.844
24/06/20212,99%1,7459,8558,3558,0060,11387M24.999
23/06/2021-1,01%-0,5958,1158,7757,8459,10325M18.106
22/06/20210,34%0,2058,7058,6257,7759,45501M35.060
21/06/20212,63%1,5058,5056,7056,4059,12446M24.023
18/06/20211,14%0,6457,0056,2055,2557,37696M32.267
17/06/2021-2,96%-1,7256,3658,1356,2458,13415M24.786
16/06/2021-0,15%-0,0958,0858,4056,9458,46517M28.757
15/06/2021-0,50%-0,2958,1758,6858,1059,05209M15.353
14/06/2021-0,85%-0,5058,4658,9058,1259,36267M16.673
11/06/20210,44%0,2658,9658,9858,0859,34361M26.953
10/06/2021-1,68%-1,0058,7060,0858,4660,08384M22.491
09/06/20212,79%1,6259,7058,5058,3660,84587M40.695
08/06/2021-2,39%-1,4258,0859,6957,6959,96475M30.247
07/06/20211,54%0,9059,5058,7158,1460,19533M32.404
04/06/2021-1,15%-0,6858,6059,6458,4159,74325M22.646
02/06/2021-0,07%-0,0459,2859,6758,8160,27449M28.633
01/06/2021-2,32%-1,4159,3260,6159,0161,39938M52.444
31/05/2021-1,32%-0,8160,7361,5560,4361,92451M33.674
28/05/2021-1,69%-1,0661,5462,6461,4062,90329M19.386
27/05/20210,61%0,3862,6062,5461,5863,43717M35.742
26/05/2021-3,77%-2,4462,2264,7062,2265,08614M33.861
25/05/20210,56%0,3664,6664,2563,5465,32407M23.573
24/05/2021-0,85%-0,5564,3064,6963,8765,29305M20.943
21/05/20212,64%1,6764,8563,2163,0065,34673M33.877
20/05/2021-4,19%-2,7663,1866,0063,1866,00506M28.312
19/05/2021-0,78%-0,5265,9466,0065,1066,70277M23.845
18/05/2021-0,09%-0,0666,4666,5266,0867,08277M22.132
17/05/20212,10%1,3766,5265,7165,0566,98366M29.172
14/05/2021-2,48%-1,6665,1567,4164,6167,43518M36.335
13/05/2021-2,35%-1,6166,8168,4766,8170,75821M37.240
12/05/20210,15%0,1068,4267,7067,2669,35558M28.731
11/05/2021-0,22%-0,1568,3268,6767,2368,67352M24.002
10/05/20211,56%1,0568,4767,3367,0269,36359M27.307
07/05/2021-0,06%-0,0467,4267,0866,0067,85421M34.850
06/05/2021-0,31%-0,2167,4667,3466,1867,67517M35.792
05/05/20210,09%0,0667,6767,8067,1568,70294M20.969
04/05/2021-0,13%-0,0967,6167,7067,2669,12316M22.212
03/05/2021-1,41%-0,9767,7068,2866,8068,65380M28.650
30/04/20211,52%1,0368,6768,1767,5569,88627M36.408
29/04/20210,15%0,1067,6467,9367,4069,14574M32.895
28/04/2021-4,70%-3,3367,5470,8367,2670,83867M36.079
27/04/20212,18%1,5170,8769,7469,1770,87392M28.612
26/04/2021-0,99%-0,6969,3670,0068,7170,50342M21.072
23/04/20210,72%0,5070,0569,9568,3370,39518M36.324
22/04/2021-3,79%-2,7469,5572,9969,5272,99489M29.142
20/04/20210,26%0,1972,2972,1371,8072,78274M16.465
19/04/20211,38%0,9872,1072,0071,4473,23393M24.228
16/04/2021-1,36%-0,9871,1272,6870,7573,80461M30.374
15/04/20211,05%0,7572,1071,4571,1072,65323M20.390
14/04/2021-1,45%-1,0571,3572,6871,0172,90490M25.790
13/04/20210,56%0,4072,4072,9071,9173,32393M22.430
12/04/20210,87%0,6272,0071,1571,1272,86596M22.034
09/04/20211,35%0,9571,3871,7171,0372,36424M21.210
08/04/20210,83%0,5870,4370,0569,4470,75279M17.525
07/04/2021--69,8570,0369,2670,36359M20.793


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito