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
04/07/2022-0,16%-0,0850,3750,3049,8250,58119M10.167
01/07/20221,53%0,7650,4549,7149,2650,80301M21.335
30/06/20221,72%0,8449,6947,9947,9550,77448M35.994
29/06/2022-1,17%-0,5848,8549,6048,4049,91225M21.165
28/06/20221,13%0,5549,4349,5449,2150,41284M24.196
27/06/20222,15%1,0348,8848,1648,0049,99247M19.804
24/06/20224,87%2,2247,8547,1546,7348,15601M39.882
23/06/2022-3,16%-1,4945,6347,1144,9147,60488M36.135
22/06/2022-3,11%-1,5147,1248,1946,3848,26313M23.642
21/06/2022-0,78%-0,3848,6348,9848,6249,75225M18.329
20/06/2022-0,16%-0,0849,0149,1948,5149,71119M12.319
17/06/2022-2,04%-1,0249,0949,5148,0650,50976M48.126
15/06/2022-1,16%-0,5950,1151,1550,0051,46412M23.117
14/06/2022-2,59%-1,3550,7051,9249,9451,92393M23.755
13/06/20220,70%0,3652,0551,3550,7252,28323M21.246
10/06/2022-0,31%-0,1651,6951,9350,7551,93232M16.022
09/06/2022-1,37%-0,7251,8552,5551,5252,65195M17.556
08/06/2022-3,17%-1,7252,5754,2852,1554,29202M17.299
07/06/20221,65%0,8854,2953,6053,6054,69216M15.649
06/06/20221,10%0,5853,4153,1252,9653,68109M8.960
03/06/2022-2,20%-1,1952,8354,0352,7554,03133M10.703
02/06/20220,45%0,2454,0254,4053,3554,40182M11.734
01/06/20220,52%0,2853,7853,5053,0954,39219M14.730
31/05/2022-0,30%-0,1653,5054,2852,9054,29475M16.767
30/05/20220,15%0,0853,6654,5053,3754,71124M9.393
27/05/20220,49%0,2653,5853,3353,2554,28214M14.112
26/05/20224,16%2,1353,3251,2951,1053,33279M19.568
25/05/2022-1,80%-0,9451,1951,8151,1952,37201M15.214
24/05/20220,08%0,0452,1351,9551,3652,44230M17.017
23/05/20221,44%0,7452,0951,7851,2052,28251M22.159
20/05/20221,18%0,6051,3551,8050,6052,90413M32.545
19/05/2022-0,33%-0,1750,7550,8950,4351,16168M10.286
18/05/2022-3,21%-1,6950,9252,8050,7552,95237M17.191
17/05/20222,47%1,2752,6151,7051,6952,73285M20.088
16/05/2022-0,47%-0,2451,3451,9050,9152,46189M15.692
13/05/20225,81%2,8351,5849,4049,3651,98633M30.117
12/05/2022-1,00%-0,4948,7549,4648,4149,46225M18.344
11/05/20220,39%0,1949,2448,8448,1650,12218M18.141
10/05/2022-2,62%-1,3249,0550,5448,8450,76252M17.380
09/05/2022-2,76%-1,4350,3751,5550,2951,67250M20.699
06/05/2022-1,80%-0,9551,8052,8851,4953,63367M22.217
05/05/20221,52%0,7952,7551,4951,2853,15454M36.626
04/05/20221,37%0,7051,9651,3051,0352,20367M28.052
03/05/20220,37%0,1951,2651,0750,8652,48358M27.889
02/05/20222,94%1,4651,0749,6849,2651,07401M25.073
29/04/2022-2,69%-1,3749,6151,8149,6152,08492M31.824
28/04/20220,75%0,3850,9850,7749,8051,23272M18.571
27/04/2022-0,20%-0,1050,6051,4650,3151,96400M21.130
26/04/2022-2,03%-1,0550,7051,7550,7052,95465M24.534
25/04/20220,35%0,1851,7551,7250,4552,15272M18.531
22/04/2022-0,81%-0,4251,5751,7451,0852,06366M22.846
20/04/2022-0,95%-0,5051,9952,2551,8852,80198M13.101
19/04/20220,75%0,3952,4952,0651,6352,56211M16.385
18/04/2022-2,82%-1,5152,1053,3551,7553,35350M23.014
14/04/2022-0,33%-0,1853,6153,8953,0854,19231M15.273
13/04/20220,54%0,2953,7953,8353,2654,00233M19.509
12/04/2022-1,27%-0,6953,5054,1853,3854,48213M14.762
11/04/2022-0,57%-0,3154,1954,5254,1554,99193M17.654
08/04/20220,06%0,0354,5054,2353,5255,45239M16.660
07/04/2022-1,57%-0,8754,4755,3254,2955,38282M18.741
06/04/20222,16%1,1755,3454,1954,1955,76405M31.497
05/04/20220,09%0,0554,1754,7953,9255,46362M25.076
04/04/2022-0,17%-0,0954,1254,3953,8154,82296M18.880
01/04/2022-1,70%-0,9454,2155,4953,8555,63585M35.273
31/03/2022-3,53%-2,0255,1557,5555,1557,55437M22.143
30/03/20220,83%0,4757,1756,8956,1157,57295M18.717
29/03/2022-1,39%-0,8056,7057,5756,5157,90385M25.684
28/03/20221,32%0,7557,5057,2856,6357,66297M19.886
25/03/2022-6,00%-3,6256,7560,3856,7560,38774M40.669
24/03/20220,94%0,5660,3760,3059,7361,28461M30.120
23/03/2022-2,38%-1,4659,8161,3459,5961,47454M33.174
22/03/2022-0,97%-0,6061,2762,4460,6462,75397M32.136
21/03/2022-3,70%-2,3861,8764,1761,8164,17568M34.805
18/03/20224,32%2,6664,2561,8961,5664,56761M27.181
17/03/20221,62%0,9861,5960,9960,7662,10450M20.538
16/03/20223,50%2,0560,6159,0058,7761,28469M24.920
15/03/2022-2,11%-1,2658,5659,9157,3659,92418M24.395
14/03/2022-2,06%-1,2659,8260,9659,4761,20366M19.752
11/03/20220,41%0,2561,0860,8060,3062,57436M23.292
10/03/20222,96%1,7560,8358,0058,0060,99411M23.450
09/03/20221,97%1,1459,0857,8756,2759,83422M24.573
08/03/2022-0,24%-0,1457,9457,8957,2859,30454M26.767
07/03/20221,31%0,7558,0857,2056,6159,07544M25.706
04/03/20226,70%3,6057,3353,9953,9257,33561M29.047
03/03/2022-2,31%-1,2753,7354,7352,7155,20496M32.235
02/03/2022-0,13%-0,0755,0055,1454,6755,78253M16.100
25/02/20222,11%1,1455,0754,0053,1955,23444M22.770
24/02/20220,84%0,4553,9352,1052,1054,35361M25.865
23/02/2022-6,11%-3,4853,4857,0352,9957,051.005M40.974
22/02/20220,05%0,0356,9657,2556,6757,92211M10.320
21/02/2022-0,19%-0,1156,9356,8956,5858,08219M14.365
18/02/2022-1,50%-0,8757,0458,4156,8259,47336M16.855
17/02/20221,10%0,6357,9157,4356,9958,24260M14.928
16/02/20220,02%0,0157,2857,2857,2058,09301M21.716
15/02/2022-1,87%-1,0957,2758,5757,2458,99309M17.364
14/02/20221,11%0,6458,3657,4057,2758,73267M19.065
11/02/2022-1,10%-0,6457,7258,5157,3058,85423M27.597
10/02/2022-3,70%-2,2458,3661,0057,7161,00824M43.329
09/02/20220,23%0,1460,6061,0960,2061,81339M19.659
08/02/2022-0,15%-0,0960,4659,9759,3961,12207M13.816
07/02/2022-0,05%-0,0360,5560,4160,1961,14162M11.158
04/02/20222,56%1,5160,5859,0558,1360,88319M18.029
03/02/2022-0,34%-0,2059,0759,5158,8260,05249M9.953
02/02/2022-0,62%-0,3759,2759,6459,2760,32191M15.245
01/02/20220,74%0,4459,6458,7658,7560,50320M22.828
31/01/2022-0,17%-0,1059,2059,5458,5360,46398M22.607
28/01/20221,38%0,8159,3057,8657,0259,68419M29.971
27/01/20225,12%2,8558,4955,7555,6858,69722M33.406
26/01/2022-1,89%-1,0755,6456,7255,4057,24500M30.704
25/01/2022-2,59%-1,5156,7157,8555,8558,08556M41.271
24/01/2022-2,30%-1,3758,2259,4557,6559,60288M26.498
21/01/2022-1,19%-0,7259,5960,2959,4160,75371M26.440
20/01/2022-2,49%-1,5460,3162,0960,0162,47539M34.813
19/01/2022-1,59%-1,0061,8562,5561,5162,96481M21.096
18/01/20221,32%0,8262,8562,2861,4862,85314M25.301
17/01/2022-1,18%-0,7462,0362,3761,8262,50142M12.632
14/01/20220,38%0,2462,7762,3162,1563,42309M24.040
13/01/20221,48%0,9162,5361,8961,5162,69378M22.479
12/01/20223,51%2,0961,6259,5359,1761,88686M41.098
11/01/20220,59%0,3559,5359,1857,9060,44429M30.301
10/01/2022-0,24%-0,1459,1859,3958,2061,29350M28.214
07/01/2022-0,67%-0,4059,3259,8158,8359,89223M16.723
06/01/2022-0,80%-0,4859,7260,3259,4560,75254M18.418
05/01/2022-1,13%-0,6960,2061,0059,8561,37349M29.629
04/01/20222,18%1,3060,8960,0059,3461,14321M22.755
03/01/2022-0,87%-0,5259,5960,3459,0160,73316M21.163
30/12/20211,81%1,0760,1159,7559,0360,40274M20.633
29/12/2021-1,04%-0,6259,0459,7858,9459,89156M11.611
28/12/2021-1,13%-0,6859,6660,5859,4260,58107M7.155
27/12/20210,25%0,1560,3460,3959,9260,98164M10.754
23/12/20210,94%0,5660,1959,6059,6061,27193M12.135
22/12/2021-0,60%-0,3659,6360,1058,7160,10185M14.902
21/12/20210,17%0,1059,9959,8959,6460,51212M14.491
20/12/2021--59,8960,9259,5261,35357M19.250


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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