ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/08/2019-3,29%-1,0029,4030,5029,4030,77254M20.574
21/08/2019-2,41%-0,7530,4031,3530,3531,48275M24.926
20/08/2019-2,44%-0,7831,1531,8530,9532,26280M24.240
19/08/2019-0,34%-0,1131,9332,0031,6632,28157M18.204
16/08/20190,63%0,2032,0432,0531,3532,38186M21.517
15/08/2019-0,69%-0,2231,8432,0031,1332,44175M16.548
14/08/2019-1,81%-0,5932,0632,5531,8833,30351M29.782
13/08/20195,87%1,8132,6530,7530,7532,70506M28.174
12/08/20191,25%0,3830,8430,5030,1931,19179M17.509
09/08/2019-2,06%-0,6430,4632,2130,1632,59514M32.982
08/08/20192,30%0,7031,1030,6030,3731,43178M17.033
07/08/20190,43%0,1330,4030,4029,8130,66150M15.251
06/08/20190,40%0,1230,2730,1129,7530,35163M16.520
05/08/2019-0,20%-0,0630,1530,1629,2930,55198M20.347
02/08/2019-1,44%-0,4430,2130,5029,9632,17430M32.482
01/08/2019-0,07%-0,0230,6530,6730,1531,25302M27.196
31/07/2019-1,35%-0,4230,6731,3830,5131,38201M19.678
30/07/20191,37%0,4231,0930,8530,4031,50140M14.924
29/07/2019-1,70%-0,5330,6731,2830,4531,40192M16.791
26/07/2019-1,64%-0,5231,2031,8930,9031,95238M16.710
25/07/2019-1,03%-0,3331,7232,2031,3132,46184M16.168
24/07/2019-0,06%-0,0232,0531,9531,8532,55169M12.257
23/07/2019-1,90%-0,6232,0732,5931,9732,69189M13.475
22/07/2019-1,18%-0,3932,6932,8632,3533,04161M13.209
19/07/2019-4,06%-1,4033,0834,4032,9034,40354M23.844
18/07/2019-0,78%-0,2734,4834,6533,9035,16363M23.741
17/07/20193,21%1,0834,7533,8933,4234,87472M31.209
16/07/20192,34%0,7733,6732,9032,9034,15448M30.062
15/07/20192,81%0,9032,9032,3032,0833,00227M22.586
12/07/20193,06%0,9532,0031,1531,1232,38198M17.244
11/07/2019-1,43%-0,4531,0531,3931,0531,47173M15.183
10/07/2019-3,23%-1,0531,5032,3531,5032,55313M26.343
08/07/2019-0,46%-0,1532,5532,6032,0032,92188M12.378
05/07/20192,99%0,9532,7032,0132,0133,30342M25.555
04/07/20191,76%0,5531,7531,0030,9831,78204M19.159
03/07/20190,65%0,2031,2030,9030,3731,61197M18.831
02/07/2019-1,81%-0,5731,0031,6830,7331,92353M24.952
01/07/2019-3,90%-1,2831,5732,7031,5632,85307M25.472
28/06/2019-2,75%-0,9332,8533,7032,1733,80344M27.224
27/06/20191,17%0,3933,7833,4133,2733,86224M12.178
26/06/2019-0,62%-0,2133,3933,6033,2234,20197M16.300
25/06/2019-2,67%-0,9233,6034,6033,4534,98229M21.539
24/06/20192,25%0,7634,5233,7133,5135,00313M20.355
21/06/20192,30%0,7633,7633,1032,6133,76208M16.859
19/06/2019-1,14%-0,3833,0033,5532,8833,80270M15.765
18/06/20191,46%0,4833,3832,8932,6333,38226M16.028
17/06/20191,23%0,4032,9032,6632,3533,65287M20.243
14/06/20191,79%0,5732,5031,9631,4232,50239M25.646
13/06/20195,52%1,6731,9330,4230,1232,32339M27.696
12/06/2019-1,91%-0,5930,2630,9730,2530,98232M18.017
11/06/20190,26%0,0830,8530,9930,3231,10225M23.782
10/06/20191,35%0,4130,7730,5030,2430,90135M13.329
07/06/20191,37%0,4130,3629,7229,1730,90212M21.315
06/06/2019-1,64%-0,5029,9530,6829,7030,68242M22.882
05/06/2019-0,94%-0,2930,4530,8530,2031,16262M19.142
04/06/2019-1,63%-0,5130,7430,9430,3531,32399M35.982
03/06/2019-2,59%-0,8331,2532,2830,9132,60316M34.913
31/05/2019-3,66%-1,2232,0833,2031,8533,66310M28.654
30/05/20190,15%0,0533,3033,3132,4133,69233M20.307
29/05/2019-3,57%-1,2333,2534,4133,1534,80293M23.045
28/05/20190,20%0,0734,4834,3533,5135,13343M26.988
27/05/20190,94%0,3234,4134,4034,1535,24209M16.036
24/05/2019-7,39%-2,7234,0937,0134,0237,02673M47.400
23/05/2019-1,45%-0,5436,8137,2536,7438,06177M18.395
22/05/20191,00%0,3737,3537,1536,8438,10197M20.033
21/05/2019-0,78%-0,2936,9837,3536,7837,53408M29.095
20/05/2019-1,92%-0,7337,2737,6836,9038,07315M29.193
17/05/20196,09%2,1838,0035,6035,2838,10463M32.402
16/05/2019-2,66%-0,9835,8236,5435,8236,90297M26.743
15/05/2019-1,74%-0,6536,8037,0936,3737,22263M21.005
14/05/2019-1,78%-0,6837,4538,1737,2538,45297M17.877
13/05/2019-5,41%-2,1838,1340,3537,5140,41346M31.106
10/05/2019-8,72%-3,8540,3142,7540,3142,75503M31.040
09/05/20196,98%2,8844,1641,6241,5144,16397M25.824
08/05/20190,71%0,2941,2841,1240,6241,45121M12.694
07/05/2019-0,82%-0,3440,9941,2540,3241,43146M13.232
06/05/2019-1,57%-0,6641,3342,2041,1642,25124M10.690
03/05/20190,12%0,0541,9941,4540,9541,99400M18.983
02/05/20192,97%1,2141,9440,9540,6442,18221M16.981
30/04/2019-4,19%-1,7840,7342,5040,7342,51250M17.518
29/04/2019-0,56%-0,2442,5142,9142,3443,00171M12.649
26/04/2019-1,36%-0,5942,7543,3442,2943,35247M19.610
25/04/20193,96%1,6543,3442,0041,0843,34304M21.625
24/04/20191,66%0,6841,6941,2140,3041,70247M19.129
23/04/20190,89%0,3641,0140,8240,3841,29191M18.143
22/04/2019-0,93%-0,3840,6540,4840,2541,52108M10.403
18/04/2019-0,65%-0,2741,0341,3840,6241,58201M16.148
17/04/2019-0,63%-0,2641,3041,8940,8541,89470M26.102
16/04/2019-2,10%-0,8941,5642,3841,4542,76161M14.895
15/04/2019-0,09%-0,0442,4542,6741,8443,09172M14.911
12/04/2019-0,93%-0,4042,4943,5041,8843,67223M19.704
11/04/2019-0,56%-0,2442,8943,3042,5643,90144M15.066
10/04/2019-3,51%-1,5743,1344,6042,6744,61241M17.375
09/04/2019-1,52%-0,6944,7045,3044,1245,60146M11.970
08/04/20190,42%0,1945,3945,4245,0045,72102M11.580
05/04/2019-0,53%-0,2445,2045,6645,0145,75122M9.430
04/04/2019-3,11%-1,4645,4446,5045,2046,50233M18.251
03/04/2019-2,39%-1,1546,9047,9346,8048,10144M9.522
02/04/20190,38%0,1848,0548,2047,3748,38142M9.601
01/04/20192,84%1,3247,8746,2646,1847,95203M15.152
29/03/20190,32%0,1546,5546,0145,8546,56198M11.239


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br