ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
17/02/2025-1,77%-1,0457,8158,9957,4859,17342M22.181
14/02/2025-0,64%-0,3858,8559,3457,6559,60465M29.764
13/02/20252,17%1,2659,2358,0257,5459,54484M36.169
12/02/2025-1,63%-0,9657,9758,7057,4058,77401M35.711
11/02/2025-0,71%-0,4258,9359,6958,4659,69311M17.250
10/02/2025-0,29%-0,1759,3560,0158,8360,10184M16.472
07/02/2025-0,95%-0,5759,5260,0259,1560,10259M18.597
06/02/20250,67%0,4060,0959,7059,6060,22159M12.746
05/02/2025-0,38%-0,2359,6960,2259,5061,01323M19.641
04/02/2025-4,05%-2,5359,9262,4559,8962,71416M26.326
03/02/20250,13%0,0862,4562,5562,0363,51251M15.451
31/01/20250,02%0,0162,3762,5761,8362,82279M18.057
30/01/20250,26%0,1662,3662,5661,8662,97287M23.444
29/01/2025-0,89%-0,5662,2063,0762,1163,32266M15.111
28/01/2025-0,52%-0,3362,7662,7162,3163,39184M13.882
27/01/20250,53%0,3363,0962,7662,3563,40271M20.998
24/01/20250,02%0,0162,7662,8262,0163,01172M13.290
23/01/20252,20%1,3562,7561,2961,2963,06365M19.885
22/01/2025-1,60%-1,0061,4062,6261,2263,15310M19.096
21/01/20250,97%0,6062,4062,0361,6562,60232M15.453
20/01/2025-0,77%-0,4861,8062,0061,3462,30198M11.935
17/01/20253,18%1,9262,2860,7060,2462,40463M25.248
16/01/2025-1,19%-0,7360,3661,0959,7461,48345M22.910
15/01/20250,26%0,1661,0961,8159,9361,81324M24.069
14/01/2025-1,85%-1,1560,9362,0960,8262,44303M18.388
13/01/20251,04%0,6462,0861,3961,2962,70246M18.198
10/01/2025-0,05%-0,0361,4461,5760,5461,89316M15.988
09/01/2025-0,53%-0,3361,4761,4661,2062,29185M14.669
08/01/2025-0,35%-0,2261,8062,3661,0462,84496M24.853
07/01/2025-0,69%-0,4362,0262,4461,3162,50330M25.574
06/01/2025-0,37%-0,2362,4562,3161,8662,68223M19.275
03/01/20250,45%0,2862,6862,5162,4063,54510M24.479
02/01/20251,00%0,6262,4061,3661,3563,02362M27.850
30/12/20240,31%0,1961,7861,9061,7062,25293M17.990
27/12/2024-0,57%-0,3561,5962,1061,0562,32266M23.097
26/12/20241,14%0,7061,9461,5061,1662,17273M22.162
23/12/20242,72%1,6261,2459,6859,1361,40450M28.230
20/12/2024-1,78%-1,0859,6260,0059,1760,05836M31.257
19/12/2024-1,48%-0,9160,7061,9460,3261,96467M28.612
18/12/2024-0,88%-0,5561,6162,0861,2262,61633M37.313
17/12/2024-2,68%-1,7162,1662,5462,0563,30708M37.294
16/12/20242,32%1,4563,8762,9062,4264,21590M32.535
13/12/2024-0,92%-0,5862,4263,3062,2763,34392M28.956
12/12/2024-1,72%-1,1063,0062,8562,3663,79626M42.710
11/12/2024-0,79%-0,5164,1064,3463,4064,91661M39.578
10/12/2024-3,06%-2,0464,6166,7964,5166,82490M22.711
09/12/20241,86%1,2266,6565,4765,2066,81361M23.133
06/12/20240,51%0,3365,4365,1064,6065,66431M32.006
05/12/20240,08%0,0565,1065,0263,6665,471.000M35.320
04/12/20242,60%1,6565,0564,2064,1365,35622M44.690
03/12/20242,09%1,3063,4062,0061,8063,40477M30.772
02/12/2024-0,48%-0,3062,1062,0661,5362,93466M32.789
29/11/20241,41%0,8762,4061,9061,6663,30786M47.360
28/11/20243,00%1,7961,5359,5959,4061,98578M40.156
27/11/20240,74%0,4459,7459,3159,0860,42539M33.481
26/11/2024-1,00%-0,6059,3060,0758,7260,18480M24.239
25/11/2024-1,32%-0,8059,9060,3859,8760,981.029M25.667
22/11/2024-0,15%-0,0960,7060,7960,3161,34241M16.950
21/11/20240,65%0,3960,7960,2360,2061,19344M22.327
19/11/2024-0,53%-0,3260,4060,6160,2760,98156M11.021
18/11/20240,28%0,1760,7260,3059,9861,08266M17.450
14/11/20241,34%0,8060,5560,8859,4760,89587M21.743
13/11/20240,62%0,3759,7559,3858,9959,95305M20.853
12/11/20242,08%1,2159,3858,1758,1059,41345M22.909
11/11/2024-0,39%-0,2358,1758,9557,8659,05198M15.017
08/11/2024-0,83%-0,4958,4059,0357,6559,03326M27.752
07/11/2024-1,03%-0,6158,8959,1158,3959,47530M29.978
06/11/2024-1,65%-1,0059,5060,0059,2061,41474M27.861
05/11/20240,88%0,5360,5060,1759,9060,63234M12.705
04/11/2024-0,03%-0,0259,9760,0059,5160,15275M19.241
01/11/20240,37%0,2259,9959,8059,4560,19357M24.916
31/10/2024-1,03%-0,6259,7760,2159,5860,88436M20.457
30/10/20241,39%0,8360,3959,3259,3260,39353M19.328
29/10/20240,10%0,0659,5659,4959,0759,89323M18.848
28/10/20240,85%0,5059,5059,2759,0360,67452M23.816
25/10/20242,79%1,6059,0058,3058,1859,92700M33.617
24/10/2024-0,26%-0,1557,4057,4057,1857,97316M20.121
23/10/2024-0,05%-0,0357,5557,5257,2558,21272M18.317
22/10/20242,33%1,3157,5856,0355,8658,19529M33.828
21/10/20240,90%0,5056,2755,5855,5556,96366M28.112
18/10/20241,38%0,7655,7755,2054,8455,94288M20.876
17/10/20241,01%0,5555,0154,2053,8055,34250M18.505
16/10/2024-0,48%-0,2654,4654,7854,1654,87216M18.106
15/10/20240,05%0,0354,7254,5654,0954,86220M14.872
14/10/20240,90%0,4954,6954,1053,7055,13199M18.275
11/10/20240,13%0,0754,2054,1353,8655,25300M24.652
10/10/2024-0,46%-0,2554,1354,3853,7154,44209M15.689
09/10/2024-2,37%-1,3254,3855,3254,3355,70345M26.100
08/10/2024-0,16%-0,0955,7055,4854,5855,81379M17.718
07/10/20240,07%0,0455,7955,8055,4156,38186M16.869
04/10/20241,64%0,9055,7554,5054,5055,75222M17.243
03/10/2024-0,45%-0,2554,8554,4454,1454,94199M13.772
02/10/20240,38%0,2155,1055,2554,8155,77228M12.516
01/10/20240,83%0,4554,8954,5154,4655,19275M20.430
30/09/20240,11%0,0654,4454,0654,0354,98263M15.609
27/09/20240,26%0,1454,3854,0253,9454,93260M17.542
26/09/20243,99%2,0854,2452,2952,2954,34359M25.656
25/09/2024-1,60%-0,8552,1652,8652,1653,07164M11.866
24/09/20242,63%1,3653,0152,0651,8653,27292M25.792
23/09/2024-1,32%-0,6951,6552,0551,1752,10384M24.064
20/09/2024-0,44%-0,2352,3452,5252,0252,67374M24.564
19/09/2024-0,06%-0,0352,5752,5152,3952,90272M18.051
18/09/2024-1,29%-0,6952,6053,0252,4353,51209M17.636
17/09/20240,51%0,2753,2952,8352,5353,54207M15.980
16/09/2024-2,34%-1,2753,0254,3352,8354,43240M19.416
13/09/2024-0,18%-0,1054,2954,3954,1654,98146M10.679
12/09/2024-1,32%-0,7354,3954,7554,2055,31192M15.473
11/09/2024-0,14%-0,0855,1255,1754,5855,45382M19.480
10/09/20242,00%1,0855,2054,1154,0555,56300M22.873
09/09/2024-0,46%-0,2554,1254,3654,0154,65161M13.818
06/09/2024-1,65%-0,9154,3755,1354,2455,42207M14.581
05/09/2024-0,18%-0,1055,2855,1054,5155,47263M18.466
04/09/20241,45%0,7955,3854,9154,6055,99260M20.002
03/09/2024-0,91%-0,5054,5954,8654,1155,11273M18.708
02/09/20240,16%0,0955,0954,7354,7355,98205M13.104
30/08/2024-0,90%-0,5055,0055,3454,7355,91623M25.601
29/08/2024-1,03%-0,5855,5056,0855,2056,40254M21.549
28/08/20240,83%0,4656,0855,5055,4056,26271M12.534
27/08/20240,80%0,4455,6255,3054,8055,80232M17.151
26/08/2024-1,60%-0,9055,1856,2055,0656,38340M22.937
23/08/2024-0,59%-0,3356,0856,4155,6556,53286M19.020
22/08/2024-0,09%-0,0556,4156,4456,0157,09235M19.085
21/08/20241,06%0,5956,4656,0756,0256,92266M18.708
20/08/20241,51%0,8355,8755,1054,8856,13283M21.629
19/08/20241,16%0,6355,0454,4854,4155,30254M19.827
16/08/20241,55%0,8354,4153,5153,5054,50392M29.027
15/08/2024-2,05%-1,1253,5854,9753,2854,99414M29.863
14/08/20240,29%0,1654,7054,5154,3655,00360M25.223
13/08/20240,28%0,1554,5454,5854,2755,27405M27.902
12/08/2024-0,20%-0,1154,3954,5053,8154,93362M27.686
09/08/20241,68%0,9054,5055,2354,0155,69958M55.591
08/08/20242,68%1,4053,6051,9051,7254,08394M33.149
07/08/20240,60%0,3152,2051,7951,3352,77321M22.788
06/08/2024--51,8952,8651,6852,94557M35.031


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito