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
30/11/20201,75%0,9756,5056,1054,7156,50614M33.966
27/11/20203,99%2,1355,5354,4453,7656,49580M34.555
26/11/20205,68%2,8753,4050,6550,4053,40417M27.972
25/11/20200,86%0,4350,5350,2249,4050,70375M20.931
24/11/2020-1,03%-0,5250,1050,3649,6050,85338M27.037
23/11/2020-1,19%-0,6150,6251,4850,2151,48234M16.791
20/11/20202,03%1,0251,2350,3049,9151,23274M17.340
19/11/2020-1,04%-0,5350,2150,7050,0151,48224M16.893
18/11/2020-1,09%-0,5650,7450,9949,8251,28387M24.985
17/11/2020-3,37%-1,7951,3052,7551,2653,99468M29.830
16/11/20202,21%1,1553,0952,1051,3253,34519M24.384
13/11/20206,94%3,3751,9449,2049,1052,14757M48.233
12/11/20200,46%0,2248,5748,5048,2048,89239M20.684
11/11/20200,79%0,3848,3548,2048,0149,21285M23.006
10/11/2020-1,46%-0,7147,9748,7247,7248,90513M41.300
09/11/2020-2,44%-1,2248,6848,3547,3049,59574M46.580
06/11/2020-2,73%-1,4049,9051,2049,4252,06456M34.002
05/11/2020-0,64%-0,3351,3051,7050,1651,91378M29.856
04/11/2020-1,99%-1,0551,6352,6250,8652,77310M25.108
03/11/20205,25%2,6352,6851,0050,2252,88565M43.784
30/10/2020-0,24%-0,1250,0550,4449,4952,97846M52.799
29/10/20203,40%1,6550,1748,0148,0050,38369M32.180
28/10/2020-3,15%-1,5848,5249,6248,2850,09295M24.165
27/10/2020-1,76%-0,9050,1050,8149,6551,25230M20.608
26/10/2020-0,41%-0,2151,0051,2650,2651,68248M20.125
23/10/2020-0,76%-0,3951,2151,2550,6251,51210M14.503
22/10/20203,16%1,5851,6050,1650,0851,66336M22.722
21/10/2020-1,32%-0,6750,0250,4950,0251,15231M16.467
20/10/20201,16%0,5850,6949,9449,8450,96278M22.977
19/10/2020-0,95%-0,4850,1151,6949,8252,22379M29.204
16/10/20204,61%2,2350,5949,0048,8051,59648M41.439
15/10/20200,35%0,1748,3648,0547,1548,54272M24.132
14/10/2020-1,55%-0,7648,1948,9547,9649,49403M27.813
13/10/20200,00%0,0048,9549,3747,9549,50227M19.057
09/10/2020-0,65%-0,3248,9549,3948,3049,50356M22.959
08/10/20201,82%0,8849,2748,2547,6149,59476M28.960
07/10/20200,94%0,4548,3948,1447,6049,431.598M37.625
06/10/20201,14%0,5447,9447,6847,2249,26599M37.126
05/10/20202,31%1,0747,4046,0546,0447,90662M39.341
02/10/2020-0,37%-0,1746,3346,7946,1148,00787M45.241
01/10/20202,09%0,9546,5045,6045,0747,00416M25.156
30/09/2020-3,23%-1,5245,5547,0345,3747,70344M23.729
29/09/2020-1,11%-0,5347,0747,1047,0248,92330M25.129
28/09/2020-1,12%-0,5447,6048,0846,3349,23397M28.107
25/09/20204,65%2,1448,1446,9146,0848,24300M22.483
24/09/2020-1,35%-0,6346,0046,5345,3847,07201M14.155
23/09/2020-1,56%-0,7446,6347,2246,0347,38244M20.288
22/09/2020-2,39%-1,1647,3748,3046,9548,52234M16.632
21/09/2020-3,04%-1,5248,5349,4947,7649,97274M17.860
18/09/20202,10%1,0350,0548,9748,6651,70635M35.883
17/09/20203,03%1,4449,0247,0046,4749,63284M17.453
16/09/2020-2,68%-1,3147,5848,7447,0248,82221M15.519
15/09/20206,01%2,7748,8946,0445,8148,91338M24.758
14/09/20201,14%0,5246,1245,5145,3846,3098M9.982
11/09/2020-1,62%-0,7545,6046,1644,8246,57186M17.103
10/09/2020-1,49%-0,7046,3547,0046,2047,21220M18.993
09/09/20200,58%0,2747,0546,9246,5347,69150M15.917
08/09/2020-1,60%-0,7646,7847,3446,4447,91199M17.351
04/09/2020-0,96%-0,4647,5447,6247,0148,45324M21.023
03/09/2020-2,06%-1,0148,0048,4147,0049,30393M32.344
02/09/2020-4,13%-2,1149,0151,0048,7551,81320M25.411
01/09/20201,83%0,9251,1250,1049,6851,46175M15.867
31/08/2020-1,55%-0,7950,2050,5550,1350,79263M12.851
28/08/2020-0,84%-0,4350,9951,5050,2651,50224M21.086
27/08/2020-0,66%-0,3451,4251,6050,5251,74161M12.119
26/08/20201,29%0,6651,7650,6949,8251,98427M33.522
25/08/2020-2,01%-1,0551,1052,1850,5552,34271M21.814
24/08/20200,00%0,0052,1552,2051,2152,38283M26.051
21/08/2020-0,19%-0,1052,1551,9350,9152,40333M25.191
20/08/20203,20%1,6252,2551,5051,2453,58516M35.448
19/08/2020-2,63%-1,3750,6352,2950,6353,75406M31.584
18/08/20202,00%1,0252,0050,9850,6052,41278M23.732
17/08/20200,97%0,4950,9850,0050,0051,85409M27.623
14/08/20205,92%2,8250,4948,7748,2352,20977M57.943
13/08/20200,93%0,4447,6747,0846,8348,59403M29.416
12/08/20200,70%0,3347,2347,2946,1147,52308M25.600
11/08/2020-0,97%-0,4646,9047,3046,5647,79241M21.822
10/08/20202,56%1,1847,3646,0046,0047,50188M15.833
07/08/2020-0,30%-0,1446,1845,8145,8147,44315M26.279
06/08/20202,30%1,0446,3246,2545,6046,99290M20.772
05/08/20207,60%3,2045,2842,5042,3545,96525M41.880
04/08/2020-2,34%-1,0142,0843,4041,4243,41219M21.054
03/08/20202,60%1,0943,0942,4041,8243,69278M23.075
31/07/2020-0,52%-0,2242,0042,4041,5142,65193M18.472
30/07/20201,76%0,7342,2241,3341,3242,96196M15.427
29/07/2020-1,21%-0,5141,4942,0140,9842,01184M15.669
28/07/20200,79%0,3342,0041,6040,9042,12123M10.903
27/07/2020-1,49%-0,6341,6741,7040,9142,14193M16.471
24/07/20203,83%1,5642,3040,5240,1943,07503M35.715
23/07/20203,14%1,2440,7439,7239,3641,20306M21.799
22/07/2020-2,47%-1,0039,5040,2538,9240,80383M20.783
21/07/20200,65%0,2640,5040,2039,9040,60319M24.216
20/07/20200,98%0,3940,2439,5539,3540,37241M18.918
17/07/20202,89%1,1239,8538,7538,3539,90287M32.125
16/07/2020-0,31%-0,1238,7338,6238,0539,09281M19.960
15/07/20205,97%2,1938,8537,0136,7139,24576M50.586
14/07/20201,66%0,6036,6636,1035,7137,02251M23.182
13/07/2020-1,69%-0,6236,0636,7636,0037,02197M17.268
10/07/20200,58%0,2136,6836,4736,2736,89177M17.405
09/07/20200,89%0,3236,4736,1735,9136,80192M15.557
08/07/2020-0,11%-0,0436,1536,1536,1536,73241M23.610
07/07/2020-1,92%-0,7136,1936,0235,9037,26353M28.783
06/07/2020-0,99%-0,3736,9037,2736,7537,27182M18.010
03/07/20201,22%0,4537,2736,8736,4237,27142M12.316
02/07/2020-0,86%-0,3236,8237,2036,6837,48289M22.494
01/07/20200,95%0,3537,1436,7936,1437,25277M27.252
30/06/2020-2,49%-0,9436,7937,6936,4537,94360M30.633
29/06/2020-0,40%-0,1537,7337,8237,3038,16151M15.884
26/06/2020-0,53%-0,2037,8838,3537,5138,76220M20.890
25/06/2020-1,35%-0,5238,0838,6237,9038,80172M21.087
24/06/20201,47%0,5638,6038,2037,8738,80183M15.729
23/06/2020-2,44%-0,9538,0438,4937,8239,20212M18.227
22/06/2020-1,29%-0,5138,9939,6138,5339,78208M17.265
19/06/2020-0,13%-0,0539,5039,5538,9040,15697M28.338
18/06/20201,67%0,6539,5539,2038,6539,79319M22.044
17/06/20202,10%0,8038,9038,4038,0738,90180M15.442
16/06/2020-1,01%-0,3938,1038,1537,9239,09284M28.245
15/06/20204,00%1,4838,4936,6236,4138,87525M44.656
12/06/2020-2,94%-1,1237,0137,9136,2038,65416M45.080
10/06/2020-0,10%-0,0438,1338,3737,9138,94304M26.887
09/06/20200,03%0,0138,1738,9237,9439,20356M31.100
08/06/2020-0,37%-0,1438,1638,1537,5738,95353M30.803
05/06/2020-3,89%-1,5538,3039,2438,1739,37501M38.488
04/06/20204,51%1,7239,8538,2037,8940,00473M34.910
03/06/2020-0,75%-0,2938,1338,3637,4138,45359M41.288
02/06/2020-0,08%-0,0338,4238,0137,9038,69306M29.310
01/06/20201,56%0,5938,4538,3137,5039,00316M26.966
29/05/2020-1,30%-0,5037,8638,6236,5739,06565M40.637
28/05/2020-0,13%-0,0538,3639,3538,0939,37356M37.520
27/05/20201,40%0,5338,4138,1437,3939,02395M34.731
26/05/20200,48%0,1837,8837,6337,0238,49434M34.755
25/05/2020-2,36%-0,9137,7038,9937,5039,20327M25.476
22/05/20200,34%0,1338,6138,7638,0039,87335M28.451
21/05/2020--38,4840,2438,3040,41496M43.095


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito