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
19/04/2024	0,76%	0,46	61,21	60,75	60,41	61,60	362M	22.777
18/04/2024	-0,10%	-0,06	60,75	60,81	60,23	61,03	242M	17.151
17/04/2024	-0,88%	-0,54	60,81	61,25	60,64	61,77	303M	22.130
16/04/2024	0,49%	0,30	61,35	60,47	60,20	62,20	539M	35.046
15/04/2024	-0,25%	-0,15	61,05	61,20	60,40	61,80	486M	31.593
12/04/2024	-0,02%	-0,01	61,20	61,21	60,73	61,84	342M	22.142
11/04/2024	-0,89%	-0,55	61,21	61,22	61,02	61,65	381M	22.262
10/04/2024	-0,85%	-0,53	61,76	62,29	61,22	62,78	429M	26.468
09/04/2024	-0,50%	-0,31	62,29	62,60	61,67	63,29	378M	25.682
08/04/2024	-0,33%	-0,21	62,60	62,80	62,35	62,92	199M	15.590
05/04/2024	-1,68%	-1,07	62,81	63,55	62,22	63,76	272M	14.782

04/04/2024	-1,11%	-0,72	63,88	64,55	63,48	64,93	354M	24.746
03/04/2024	-0,97%	-0,63	64,60	64,84	64,09	65,48	314M	20.680
02/04/2024	0,52%	0,34	65,23	64,62	64,30	65,51	407M	24.894
01/04/2024	1,42%	0,91	64,89	64,00	64,00	65,30	355M	21.988
28/03/2024	0,28%	0,18	63,98	63,79	63,28	64,08	290M	16.598
27/03/2024	1,32%	0,83	63,80	63,05	62,93	63,95	349M	15.190
26/03/2024	2,19%	1,35	62,97	61,56	61,40	63,14	531M	24.790
25/03/2024	-0,85%	-0,53	61,62	62,15	61,41	62,30	264M	17.968
22/03/2024	0,18%	0,11	62,15	62,30	61,51	62,52	289M	17.237
21/03/2024	-0,03%	-0,02	62,04	62,55	61,57	63,00	391M	20.295
20/03/2024	-1,26%	-0,79	62,06	63,00	61,81	63,00	446M	27.878
19/03/2024	2,95%	1,80	62,85	61,25	61,25	63,30	483M	27.880
18/03/2024	0,41%	0,25	61,05	60,93	60,38	61,56	254M	14.308
15/03/2024	2,18%	1,30	60,80	59,48	59,37	61,00	564M	25.715
14/03/2024	0,12%	0,07	59,50	59,36	58,87	59,70	360M	15.946
13/03/2024	0,54%	0,32	59,43	59,06	58,79	59,77	213M	16.036
12/03/2024	0,92%	0,54	59,11	58,57	58,09	59,64	230M	20.022
11/03/2024	-0,98%	-0,58	58,57	58,72	58,30	59,54	307M	14.839
08/03/2024	0,56%	0,33	59,15	58,68	57,96	59,27	480M	44.538
07/03/2024	0,91%	0,53	58,82	57,93	57,59	58,96	253M	15.415
06/03/2024	-0,48%	-0,28	58,29	58,55	57,92	58,94	269M	15.788
05/03/2024	0,21%	0,12	58,57	58,45	57,91	58,98	224M	17.132
04/03/2024	1,67%	0,96	58,45	57,39	57,39	58,55	305M	15.982
01/03/2024	2,02%	1,14	57,49	56,45	56,40	57,63	429M	21.191
29/02/2024	-1,80%	-1,03	56,35	57,38	56,24	57,80	493M	24.247
28/02/2024	0,99%	0,56	57,38	56,76	56,55	58,04	336M	22.921
27/02/2024	1,25%	0,70	56,82	56,40	55,86	57,66	348M	24.972
26/02/2024	1,54%	0,85	56,12	55,41	54,93	56,15	198M	11.113
23/02/2024	-0,84%	-0,47	55,27	56,00	54,84	56,33	173M	12.759
22/02/2024	0,85%	0,47	55,74	55,32	55,12	56,48	269M	19.417
21/02/2024	2,60%	1,40	55,27	53,56	53,02	55,36	250M	20.955
20/02/2024	1,56%	0,83	53,87	52,80	52,52	54,14	161M	10.856
19/02/2024	-0,02%	-0,01	53,04	52,90	52,23	53,29	93M	6.596
16/02/2024	1,36%	0,71	53,05	52,43	52,11	53,48	171M	14.135
15/02/2024	0,17%	0,09	52,34	52,25	51,77	52,44	112M	10.909
14/02/2024	-0,85%	-0,45	52,25	52,78	52,08	52,94	100M	9.909
09/02/2024	-1,40%	-0,75	52,70	53,50	52,42	53,77	214M	15.015
08/02/2024	-0,47%	-0,25	53,45	53,80	53,03	54,18	304M	19.484
07/02/2024	-0,02%	-0,01	53,70	53,78	53,23	54,08	331M	20.858
06/02/2024	3,79%	1,96	53,71	51,62	51,62	53,74	256M	23.034
05/02/2024	0,80%	0,41	51,75	51,00	51,00	51,97	140M	12.310
02/02/2024	0,47%	0,24	51,34	51,19	50,71	51,68	209M	22.433
01/02/2024	-1,01%	-0,52	51,10	51,62	51,01	52,12	164M	14.059
31/01/2024	-0,92%	-0,48	51,62	52,30	51,57	52,70	216M	16.704
30/01/2024	2,56%	1,30	52,10	50,53	50,52	52,26	253M	14.807
29/01/2024	-3,99%	-2,11	50,80	52,02	50,31	52,24	632M	36.380
26/01/2024	2,04%	1,06	52,91	51,92	51,89	53,17	163M	13.602
25/01/2024	-0,04%	-0,02	51,85	51,85	51,81	52,50	99M	9.806
24/01/2024	-0,44%	-0,23	51,87	52,51	51,71	52,79	112M	10.919
23/01/2024	0,83%	0,43	52,10	51,97	51,47	52,24	147M	9.880
22/01/2024	-0,25%	-0,13	51,67	51,92	51,42	52,07	102M	9.168
19/01/2024	0,52%	0,27	51,80	51,55	50,98	51,92	338M	13.019
18/01/2024	-2,22%	-1,17	51,53	52,72	51,53	52,99	178M	13.199
17/01/2024	-0,42%	-0,22	52,70	52,71	52,60	53,13	137M	11.996
16/01/2024	-1,75%	-0,94	52,92	53,70	52,87	53,85	186M	15.978
15/01/2024	0,52%	0,28	53,86	53,61	53,42	54,05	60M	5.805
12/01/2024	-1,07%	-0,58	53,58	54,48	53,49	55,23	172M	12.671
11/01/2024	0,73%	0,39	54,16	53,85	53,21	54,37	209M	16.814
10/01/2024	-0,57%	-0,31	53,77	54,24	53,73	54,29	109M	8.567
09/01/2024	-1,22%	-0,67	54,08	54,47	53,98	54,82	162M	13.256
08/01/2024	1,30%	0,70	54,75	53,71	53,35	54,75	137M	13.096
05/01/2024	-1,03%	-0,56	54,05	54,29	53,76	54,55	121M	11.173
04/01/2024	-1,51%	-0,84	54,61	55,45	54,56	55,69	105M	8.891
03/01/2024	0,56%	0,31	55,45	54,80	54,76	55,80	185M	15.166
02/01/2024	-0,88%	-0,49	55,14	55,70	54,72	56,29	163M	13.969
28/12/2023	0,14%	0,08	55,63	55,42	55,42	55,94	143M	10.385
27/12/2023	0,60%	0,33	55,55	55,21	54,96	55,64	143M	12.831
26/12/2023	0,51%	0,28	55,22	54,82	54,81	56,02	116M	9.775
22/12/2023	0,90%	0,49	54,94	54,49	54,35	55,44	180M	15.378
21/12/2023	1,02%	0,55	54,45	54,11	53,90	54,78	145M	11.435
20/12/2023	1,76%	0,93	53,90	52,70	52,70	54,59	254M	15.870
19/12/2023	0,80%	0,42	52,97	52,61	52,56	53,43	199M	18.825
18/12/2023	-0,15%	-0,08	52,55	52,66	52,06	52,85	212M	17.566
15/12/2023	0,42%	0,22	52,63	52,41	52,31	53,46	390M	17.839
14/12/2023	1,08%	0,56	52,41	52,15	51,66	52,60	273M	22.391
13/12/2023	1,75%	0,89	51,85	51,24	50,95	52,06	230M	20.783
12/12/2023	-0,86%	-0,44	50,96	51,09	50,50	51,37	110M	10.445
11/12/2023	1,24%	0,63	51,40	50,79	50,79	51,78	174M	16.076
08/12/2023	-0,27%	-0,14	50,77	50,04	49,73	51,03	223M	21.099
07/12/2023	-0,31%	-0,16	50,91	51,01	50,67	51,59	491M	19.891
06/12/2023	-0,74%	-0,38	51,07	51,40	51,02	51,84	860M	21.840
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	-	-	55,00	55,17	54,65	55,96	288M	17.708

Date,Open,High,Low,Close,Volume
19-Apr-24,60.75,61.60,60.41,61.21,362312341
18-Apr-24,60.81,61.03,60.23,60.75,242140305
17-Apr-24,61.25,61.77,60.64,60.81,302827444
16-Apr-24,60.47,62.20,60.20,61.35,539193978
15-Apr-24,61.20,61.80,60.40,61.05,485891079
12-Apr-24,61.21,61.84,60.73,61.20,342020282
11-Apr-24,61.22,61.65,61.02,61.21,381427199
10-Apr-24,62.29,62.78,61.22,61.76,429295021
09-Apr-24,62.60,63.29,61.67,62.29,377756854
08-Apr-24,62.80,62.92,62.35,62.60,199302367
05-Apr-24,63.55,63.76,62.22,62.81,272393086
04-Apr-24,64.55,64.93,63.48,63.88,353812996
03-Apr-24,64.84,65.48,64.09,64.60,314493489
02-Apr-24,64.62,65.51,64.30,65.23,407099585
01-Apr-24,64.00,65.30,64.00,64.89,354886043
28-Mar-24,63.79,64.08,63.28,63.98,290376225
27-Mar-24,63.05,63.95,62.93,63.80,349280810
26-Mar-24,61.56,63.14,61.40,62.97,530818679
25-Mar-24,62.15,62.30,61.41,61.62,264058409
22-Mar-24,62.30,62.52,61.51,62.15,288683811
21-Mar-24,62.55,63.00,61.57,62.04,390761604
20-Mar-24,63.00,63.00,61.81,62.06,445702615
19-Mar-24,61.25,63.30,61.25,62.85,483125650
18-Mar-24,60.93,61.56,60.38,61.05,254238568
15-Mar-24,59.48,61.00,59.37,60.80,563815464
14-Mar-24,59.36,59.70,58.87,59.50,360344733
13-Mar-24,59.06,59.77,58.79,59.43,212735551
12-Mar-24,58.57,59.64,58.09,59.11,229870129
11-Mar-24,58.72,59.54,58.30,58.57,306691755
08-Mar-24,58.68,59.27,57.96,59.15,479773360
07-Mar-24,57.93,58.96,57.59,58.82,253040669
06-Mar-24,58.55,58.94,57.92,58.29,269050131
05-Mar-24,58.45,58.98,57.91,58.57,223703433
04-Mar-24,57.39,58.55,57.39,58.45,304905593
01-Mar-24,56.45,57.63,56.40,57.49,429358710
29-Feb-24,57.38,57.80,56.24,56.35,492892707
28-Feb-24,56.76,58.04,56.55,57.38,335971800
27-Feb-24,56.40,57.66,55.86,56.82,347885728
26-Feb-24,55.41,56.15,54.93,56.12,198133641
23-Feb-24,56.00,56.33,54.84,55.27,173187729
22-Feb-24,55.32,56.48,55.12,55.74,269492355
21-Feb-24,53.56,55.36,53.02,55.27,249691976
20-Feb-24,52.80,54.14,52.52,53.87,160989657
19-Feb-24,52.90,53.29,52.23,53.04,92523254
16-Feb-24,52.43,53.48,52.11,53.05,171007392
15-Feb-24,52.25,52.44,51.77,52.34,111700599
14-Feb-24,52.78,52.94,52.08,52.25,100000632
09-Feb-24,53.50,53.77,52.42,52.70,214443733
08-Feb-24,53.80,54.18,53.03,53.45,304405414
07-Feb-24,53.78,54.08,53.23,53.70,330575934
06-Feb-24,51.62,53.74,51.62,53.71,255921601
05-Feb-24,51.00,51.97,51.00,51.75,140031237
02-Feb-24,51.19,51.68,50.71,51.34,209392076
01-Feb-24,51.62,52.12,51.01,51.10,163851688
31-Jan-24,52.30,52.70,51.57,51.62,215619097
30-Jan-24,50.53,52.26,50.52,52.10,253282354
29-Jan-24,52.02,52.24,50.31,50.80,631704648
26-Jan-24,51.92,53.17,51.89,52.91,162557082
25-Jan-24,51.85,52.50,51.81,51.85,98643159
24-Jan-24,52.51,52.79,51.71,51.87,112260088
23-Jan-24,51.97,52.24,51.47,52.10,146921902
22-Jan-24,51.92,52.07,51.42,51.67,102163619
19-Jan-24,51.55,51.92,50.98,51.80,337677661
18-Jan-24,52.72,52.99,51.53,51.53,178094844
17-Jan-24,52.71,53.13,52.60,52.70,136948712
16-Jan-24,53.70,53.85,52.87,52.92,185840845
15-Jan-24,53.61,54.05,53.42,53.86,60154524
12-Jan-24,54.48,55.23,53.49,53.58,172292179
11-Jan-24,53.85,54.37,53.21,54.16,208829759
10-Jan-24,54.24,54.29,53.73,53.77,109217690
09-Jan-24,54.47,54.82,53.98,54.08,161910098
08-Jan-24,53.71,54.75,53.35,54.75,136935116
05-Jan-24,54.29,54.55,53.76,54.05,120519853
04-Jan-24,55.45,55.69,54.56,54.61,105004105
03-Jan-24,54.80,55.80,54.76,55.45,185400642
02-Jan-24,55.70,56.29,54.72,55.14,163431297
28-Dec-23,55.42,55.94,55.42,55.63,142649151
27-Dec-23,55.21,55.64,54.96,55.55,143099232
26-Dec-23,54.82,56.02,54.81,55.22,115673701
22-Dec-23,54.49,55.44,54.35,54.94,179552878
21-Dec-23,54.11,54.78,53.90,54.45,144734497
20-Dec-23,52.70,54.59,52.70,53.90,254311744
19-Dec-23,52.61,53.43,52.56,52.97,199227236
18-Dec-23,52.66,52.85,52.06,52.55,212044345
15-Dec-23,52.41,53.46,52.31,52.63,389761515
14-Dec-23,52.15,52.60,51.66,52.41,272820161
13-Dec-23,51.24,52.06,50.95,51.85,229533360
12-Dec-23,51.09,51.37,50.50,50.96,110200558
11-Dec-23,50.79,51.78,50.79,51.40,173533695
08-Dec-23,50.04,51.03,49.73,50.77,223357826
07-Dec-23,51.01,51.59,50.67,50.91,490691438
06-Dec-23,51.40,51.84,51.02,51.07,860096612
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

*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