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

papéis
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
28/05/20240,16%0,0849,0849,5048,9149,67295M14.679
27/05/20240,12%0,0649,0049,4848,6549,48144M11.621
24/05/2024-2,32%-1,1648,9449,5948,8050,24555M36.149
23/05/20243,68%1,7850,1048,5947,7450,901.120M36.696
22/05/2024-1,69%-0,8348,3249,0248,1049,22513M23.812
21/05/2024-3,72%-1,9049,1550,4948,9050,61887M44.761
20/05/2024-0,78%-0,4051,0551,7851,0552,59649M34.498
17/05/20240,16%0,0851,4551,3750,9651,72545M24.316
16/05/20241,64%0,8351,3750,8350,5451,78674M24.424
15/05/20241,36%0,6850,5449,8349,7151,09827M29.555
14/05/2024-1,66%-0,8449,8650,9949,8051,49660M35.542
13/05/2024-1,93%-1,0050,7051,7650,1251,84858M33.644
10/05/2024-1,90%-1,0051,7051,0550,0553,35941M55.860
09/05/20240,73%0,3852,7052,4751,7053,00989M51.986
08/05/20240,27%0,1452,3253,2252,2054,231.696M60.141
07/05/2024-12,27%-7,3052,1859,4351,5659,952.920M364
06/05/20240,52%0,3159,4859,2558,8859,81173M13.553
03/05/20240,27%0,1659,1759,2158,6159,22221M12.195
02/05/20240,94%0,5559,0159,0458,5059,40240M16.102
30/04/2024-0,75%-0,4458,4658,9258,1059,21433M21.152
29/04/2024-1,14%-0,6858,9059,5858,5559,66340M21.192
26/04/2024-0,53%-0,3259,5860,1059,4660,67238M14.707
25/04/2024-1,09%-0,6659,9060,1859,7860,93303M15.852
24/04/20240,73%0,4460,5660,2959,9160,56267M16.699
23/04/2024-0,71%-0,4360,1260,3659,9360,59283M13.138
22/04/2024-1,08%-0,6660,5561,4360,5561,86291M18.316
19/04/20240,76%0,4661,2160,7560,4161,60362M22.777
18/04/2024-0,10%-0,0660,7560,8160,2361,03242M17.151
17/04/2024-0,88%-0,5460,8161,2560,6461,77303M22.130
16/04/20240,49%0,3061,3560,4760,2062,20539M35.046
15/04/2024-0,25%-0,1561,0561,2060,4061,80486M31.593
12/04/2024-0,02%-0,0161,2061,2160,7361,84342M22.142
11/04/2024-0,89%-0,5561,2161,2261,0261,65381M22.262
10/04/2024-0,85%-0,5361,7662,2961,2262,78429M26.468
09/04/2024-0,50%-0,3162,2962,6061,6763,29378M25.682
08/04/2024-0,33%-0,2162,6062,8062,3562,92199M15.590
05/04/2024-1,68%-1,0762,8163,5562,2263,76272M14.782
04/04/2024-1,11%-0,7263,8864,5563,4864,93354M24.746
03/04/2024-0,97%-0,6364,6064,8464,0965,48314M20.680
02/04/20240,52%0,3465,2364,6264,3065,51407M24.894
01/04/20241,42%0,9164,8964,0064,0065,30355M21.988
28/03/20240,28%0,1863,9863,7963,2864,08290M16.598
27/03/20241,32%0,8363,8063,0562,9363,95349M15.190
26/03/20242,19%1,3562,9761,5661,4063,14531M24.790
25/03/2024-0,85%-0,5361,6262,1561,4162,30264M17.968
22/03/20240,18%0,1162,1562,3061,5162,52289M17.237
21/03/2024-0,03%-0,0262,0462,5561,5763,00391M20.295
20/03/2024-1,26%-0,7962,0663,0061,8163,00446M27.878
19/03/20242,95%1,8062,8561,2561,2563,30483M27.880
18/03/20240,41%0,2561,0560,9360,3861,56254M14.308
15/03/20242,18%1,3060,8059,4859,3761,00564M25.715
14/03/20240,12%0,0759,5059,3658,8759,70360M15.946
13/03/20240,54%0,3259,4359,0658,7959,77213M16.036
12/03/20240,92%0,5459,1158,5758,0959,64230M20.022
11/03/2024-0,98%-0,5858,5758,7258,3059,54307M14.839
08/03/20240,56%0,3359,1558,6857,9659,27480M44.538
07/03/20240,91%0,5358,8257,9357,5958,96253M15.415
06/03/2024-0,48%-0,2858,2958,5557,9258,94269M15.788
05/03/20240,21%0,1258,5758,4557,9158,98224M17.132
04/03/20241,67%0,9658,4557,3957,3958,55305M15.982
01/03/20242,02%1,1457,4956,4556,4057,63429M21.191
29/02/2024-1,80%-1,0356,3557,3856,2457,80493M24.247
28/02/20240,99%0,5657,3856,7656,5558,04336M22.921
27/02/20241,25%0,7056,8256,4055,8657,66348M24.972
26/02/20241,54%0,8556,1255,4154,9356,15198M11.113
23/02/2024-0,84%-0,4755,2756,0054,8456,33173M12.759
22/02/20240,85%0,4755,7455,3255,1256,48269M19.417
21/02/20242,60%1,4055,2753,5653,0255,36250M20.955
20/02/20241,56%0,8353,8752,8052,5254,14161M10.856
19/02/2024-0,02%-0,0153,0452,9052,2353,2993M6.596
16/02/20241,36%0,7153,0552,4352,1153,48171M14.135
15/02/20240,17%0,0952,3452,2551,7752,44112M10.909
14/02/2024-0,85%-0,4552,2552,7852,0852,94100M9.909
09/02/2024-1,40%-0,7552,7053,5052,4253,77214M15.015
08/02/2024-0,47%-0,2553,4553,8053,0354,18304M19.484
07/02/2024-0,02%-0,0153,7053,7853,2354,08331M20.858
06/02/20243,79%1,9653,7151,6251,6253,74256M23.034
05/02/20240,80%0,4151,7551,0051,0051,97140M12.310
02/02/20240,47%0,2451,3451,1950,7151,68209M22.433
01/02/2024-1,01%-0,5251,1051,6251,0152,12164M14.059
31/01/2024-0,92%-0,4851,6252,3051,5752,70216M16.704
30/01/20242,56%1,3052,1050,5350,5252,26253M14.807
29/01/2024-3,99%-2,1150,8052,0250,3152,24632M36.380
26/01/20242,04%1,0652,9151,9251,8953,17163M13.602
25/01/2024-0,04%-0,0251,8551,8551,8152,5099M9.806
24/01/2024-0,44%-0,2351,8752,5151,7152,79112M10.919
23/01/20240,83%0,4352,1051,9751,4752,24147M9.880
22/01/2024-0,25%-0,1351,6751,9251,4252,07102M9.168
19/01/20240,52%0,2751,8051,5550,9851,92338M13.019
18/01/2024-2,22%-1,1751,5352,7251,5352,99178M13.199
17/01/2024-0,42%-0,2252,7052,7152,6053,13137M11.996
16/01/2024-1,75%-0,9452,9253,7052,8753,85186M15.978
15/01/20240,52%0,2853,8653,6153,4254,0560M5.805
12/01/2024-1,07%-0,5853,5854,4853,4955,23172M12.671
11/01/20240,73%0,3954,1653,8553,2154,37209M16.814
10/01/2024-0,57%-0,3153,7754,2453,7354,29109M8.567
09/01/2024-1,22%-0,6754,0854,4753,9854,82162M13.256
08/01/20241,30%0,7054,7553,7153,3554,75137M13.096
05/01/2024-1,03%-0,5654,0554,2953,7654,55121M11.173
04/01/2024-1,51%-0,8454,6155,4554,5655,69105M8.891
03/01/20240,56%0,3155,4554,8054,7655,80185M15.166
02/01/2024-0,88%-0,4955,1455,7054,7256,29163M13.969
28/12/20230,14%0,0855,6355,4255,4255,94143M10.385
27/12/20230,60%0,3355,5555,2154,9655,64143M12.831
26/12/20230,51%0,2855,2254,8254,8156,02116M9.775
22/12/20230,90%0,4954,9454,4954,3555,44180M15.378
21/12/20231,02%0,5554,4554,1153,9054,78145M11.435
20/12/20231,76%0,9353,9052,7052,7054,59254M15.870
19/12/20230,80%0,4252,9752,6152,5653,43199M18.825
18/12/2023-0,15%-0,0852,5552,6652,0652,85212M17.566
15/12/20230,42%0,2252,6352,4152,3153,46390M17.839
14/12/20231,08%0,5652,4152,1551,6652,60273M22.391
13/12/20231,75%0,8951,8551,2450,9552,06230M20.783
12/12/2023-0,86%-0,4450,9651,0950,5051,37110M10.445
11/12/20231,24%0,6351,4050,7950,7951,78174M16.076
08/12/2023-0,27%-0,1450,7750,0449,7351,03223M21.099
07/12/2023-0,31%-0,1650,9151,0150,6751,59491M19.891
06/12/2023-0,74%-0,3851,0751,4051,0251,84860M21.840
05/12/2023-0,66%-0,3451,4551,9051,2552,04847M23.787
04/12/20230,06%0,0351,7951,8051,7652,45321M30.042
01/12/2023-3,76%-2,0251,7653,4051,3753,87957M39.700
30/11/2023-0,87%-0,4753,7854,2652,4354,54472M33.767
29/11/20231,69%0,9054,2553,6052,8454,25229M18.806
28/11/2023-0,74%-0,4053,3553,7352,8954,05156M15.479
27/11/20230,52%0,2853,7553,6753,4054,10153M15.506
24/11/2023-0,61%-0,3353,4753,7653,0054,12127M10.700
23/11/20230,69%0,3753,8053,2853,2154,1271M6.557
22/11/20230,85%0,4553,4353,0052,7553,43158M13.089
21/11/20230,15%0,0852,9852,6552,5753,48171M14.194
20/11/2023-0,08%-0,0452,9053,5952,4653,71232M21.920
17/11/2023-0,86%-0,4652,9453,4852,9454,22496M24.479
16/11/20231,71%0,9053,4052,8352,5353,57419M24.200
14/11/2023-2,96%-1,6052,5054,0852,5054,43588M33.888
13/11/2023--54,1054,5053,5955,12230M16.892


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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