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
26/07/2024	-1,30%	-0,68	51,79	52,50	51,67	52,59	420M	18.729
25/07/2024	-1,06%	-0,56	52,47	53,21	52,40	54,16	369M	22.037
24/07/2024	-0,15%	-0,08	53,03	53,22	52,73	53,47	303M	18.141
23/07/2024	-0,32%	-0,17	53,11	53,14	52,91	53,89	286M	21.901
22/07/2024	-0,60%	-0,32	53,28	53,65	52,72	53,94	388M	22.769
19/07/2024	-0,52%	-0,28	53,60	54,11	53,43	54,14	335M	23.923
18/07/2024	-0,54%	-0,29	53,88	54,32	53,68	54,66	315M	18.987
17/07/2024	0,02%	0,01	54,17	53,91	53,86	54,92	281M	17.930
16/07/2024	-0,07%	-0,04	54,16	54,50	54,05	55,19	303M	24.834
15/07/2024	3,63%	1,90	54,20	52,58	52,58	54,81	768M	42.516
12/07/2024	-1,34%	-0,71	52,30	53,05	52,04	53,56	356M	20.749
11/07/2024	1,07%	0,56	53,01	52,55	52,28	53,37	225M	15.889
10/07/2024	-0,72%	-0,38	52,45	52,95	52,05	53,08	458M	35.185
09/07/2024	-0,73%	-0,39	52,83	53,23	52,60	53,60	400M	26.592
08/07/2024	-2,79%	-1,53	53,22	54,62	53,14	54,69	728M	38.951
05/07/2024	-3,95%	-2,25	54,75	56,89	54,56	56,89	948M	49.703
04/07/2024	-0,59%	-0,34	57,00	57,73	56,00	57,73	540M	29.503
03/07/2024	-0,45%	-0,26	57,34	57,62	56,37	58,12	554M	36.785
02/07/2024	-0,09%	-0,05	57,60	57,50	57,06	58,09	418M	23.625
01/07/2024	1,12%	0,64	57,65	57,17	57,07	57,94	432M	24.709
28/06/2024	0,02%	0,01	57,01	57,50	56,23	57,56	854M	45.214
27/06/2024	12,18%	6,19	57,00	59,09	56,51	59,09	2.075M	69.469
26/06/2024	2,23%	1,11	50,81	49,59	49,53	51,44	484M	35.770
25/06/2024	0,14%	0,07	49,70	49,75	49,50	50,26	234M	16.285
24/06/2024	1,60%	0,78	49,63	48,75	48,75	49,90	308M	21.942
21/06/2024	1,45%	0,70	48,85	48,15	47,92	49,13	668M	25.724
20/06/2024	-1,19%	-0,58	48,15	48,98	48,04	49,24	254M	18.729
19/06/2024	0,89%	0,43	48,73	48,21	47,85	48,73	208M	13.743
18/06/2024	-0,43%	-0,21	48,30	48,64	48,16	49,12	301M	16.823
17/06/2024	-0,94%	-0,46	48,51	48,90	48,35	48,98	194M	15.281
14/06/2024	0,41%	0,20	48,97	48,70	48,08	49,18	270M	14.119
13/06/2024	-0,47%	-0,23	48,77	49,10	48,75	49,39	235M	11.470
12/06/2024	0,16%	0,08	49,00	49,22	48,25	49,64	452M	29.572
11/06/2024	-1,55%	-0,77	48,92	49,80	48,87	49,80	264M	15.279
10/06/2024	2,14%	1,04	49,69	48,61	48,16	49,94	369M	19.925
07/06/2024	0,62%	0,30	48,65	48,69	48,12	50,12	513M	29.611
06/06/2024	3,67%	1,71	48,35	46,70	46,45	48,55	534M	28.095
05/06/2024	-0,55%	-0,26	46,64	46,85	46,38	46,93	328M	17.353
04/06/2024	-0,45%	-0,21	46,90	46,95	46,18	47,10	436M	22.528
03/06/2024	-3,26%	-1,59	47,11	48,70	46,87	48,80	539M	32.001
31/05/2024	-1,18%	-0,58	48,70	49,30	48,63	49,60	512M	31.807
29/05/2024	0,41%	0,20	49,28	48,93	48,51	49,70	251M	18.019
28/05/2024	0,16%	0,08	49,08	49,50	48,91	49,67	295M	14.679
27/05/2024	0,12%	0,06	49,00	49,48	48,65	49,48	144M	11.621
24/05/2024	-2,32%	-1,16	48,94	49,59	48,80	50,24	555M	36.149
23/05/2024	3,68%	1,78	50,10	48,59	47,74	50,90	1.120M	36.696
22/05/2024	-1,69%	-0,83	48,32	49,02	48,10	49,22	513M	23.812
21/05/2024	-3,72%	-1,90	49,15	50,49	48,90	50,61	887M	44.761
20/05/2024	-0,78%	-0,40	51,05	51,78	51,05	52,59	649M	34.498
17/05/2024	0,16%	0,08	51,45	51,37	50,96	51,72	545M	24.316
16/05/2024	1,64%	0,83	51,37	50,83	50,54	51,78	674M	24.424
15/05/2024	1,36%	0,68	50,54	49,83	49,71	51,09	827M	29.555
14/05/2024	-1,66%	-0,84	49,86	50,99	49,80	51,49	660M	35.542
13/05/2024	-1,93%	-1,00	50,70	51,76	50,12	51,84	858M	33.644
10/05/2024	-1,90%	-1,00	51,70	51,05	50,05	53,35	941M	55.860
09/05/2024	0,73%	0,38	52,70	52,47	51,70	53,00	989M	51.986
08/05/2024	0,27%	0,14	52,32	53,22	52,20	54,23	1.696M	60.141
07/05/2024	-12,27%	-7,30	52,18	59,43	51,56	59,95	2.920M	364
06/05/2024	0,52%	0,31	59,48	59,25	58,88	59,81	173M	13.553
03/05/2024	0,27%	0,16	59,17	59,21	58,61	59,22	221M	12.195
02/05/2024	0,94%	0,55	59,01	59,04	58,50	59,40	240M	16.102
30/04/2024	-0,75%	-0,44	58,46	58,92	58,10	59,21	433M	21.152
29/04/2024	-1,14%	-0,68	58,90	59,58	58,55	59,66	340M	21.192
26/04/2024	-0,53%	-0,32	59,58	60,10	59,46	60,67	238M	14.707
25/04/2024	-1,09%	-0,66	59,90	60,18	59,78	60,93	303M	15.852
24/04/2024	0,73%	0,44	60,56	60,29	59,91	60,56	267M	16.699
23/04/2024	-0,71%	-0,43	60,12	60,36	59,93	60,59	283M	13.138
22/04/2024	-1,08%	-0,66	60,55	61,43	60,55	61,86	291M	18.316
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	-	-	52,92	53,70	52,87	53,85	186M	15.978

Date,Open,High,Low,Close,Volume
26-Jul-24,52.50,52.59,51.67,51.79,419701601
25-Jul-24,53.21,54.16,52.40,52.47,368905681
24-Jul-24,53.22,53.47,52.73,53.03,302791517
23-Jul-24,53.14,53.89,52.91,53.11,286356560
22-Jul-24,53.65,53.94,52.72,53.28,388293866
19-Jul-24,54.11,54.14,53.43,53.60,335129078
18-Jul-24,54.32,54.66,53.68,53.88,314521035
17-Jul-24,53.91,54.92,53.86,54.17,281447322
16-Jul-24,54.50,55.19,54.05,54.16,303212697
15-Jul-24,52.58,54.81,52.58,54.20,768065158
12-Jul-24,53.05,53.56,52.04,52.30,356344909
11-Jul-24,52.55,53.37,52.28,53.01,225037416
10-Jul-24,52.95,53.08,52.05,52.45,458107162
09-Jul-24,53.23,53.60,52.60,52.83,400083820
08-Jul-24,54.62,54.69,53.14,53.22,727961275
05-Jul-24,56.89,56.89,54.56,54.75,948415860
04-Jul-24,57.73,57.73,56.00,57.00,539629012
03-Jul-24,57.62,58.12,56.37,57.34,554372062
02-Jul-24,57.50,58.09,57.06,57.60,418311096
01-Jul-24,57.17,57.94,57.07,57.65,431838413
28-Jun-24,57.50,57.56,56.23,57.01,854232719
27-Jun-24,59.09,59.09,56.51,57.00,2074723875
26-Jun-24,49.59,51.44,49.53,50.81,484062626
25-Jun-24,49.75,50.26,49.50,49.70,233730675
24-Jun-24,48.75,49.90,48.75,49.63,308412301
21-Jun-24,48.15,49.13,47.92,48.85,668365543
20-Jun-24,48.98,49.24,48.04,48.15,254121275
19-Jun-24,48.21,48.73,47.85,48.73,208254212
18-Jun-24,48.64,49.12,48.16,48.30,300637767
17-Jun-24,48.90,48.98,48.35,48.51,194017549
14-Jun-24,48.70,49.18,48.08,48.97,270129729
13-Jun-24,49.10,49.39,48.75,48.77,234723002
12-Jun-24,49.22,49.64,48.25,49.00,451751600
11-Jun-24,49.80,49.80,48.87,48.92,264396558
10-Jun-24,48.61,49.94,48.16,49.69,368949145
07-Jun-24,48.69,50.12,48.12,48.65,513077989
06-Jun-24,46.70,48.55,46.45,48.35,534426647
05-Jun-24,46.85,46.93,46.38,46.64,328027796
04-Jun-24,46.95,47.10,46.18,46.90,436191598
03-Jun-24,48.70,48.80,46.87,47.11,539176805
31-May-24,49.30,49.60,48.63,48.70,512227765
29-May-24,48.93,49.70,48.51,49.28,251288421
28-May-24,49.50,49.67,48.91,49.08,294543342
27-May-24,49.48,49.48,48.65,49.00,143788469
24-May-24,49.59,50.24,48.80,48.94,555164463
23-May-24,48.59,50.90,47.74,50.10,1119741282
22-May-24,49.02,49.22,48.10,48.32,513124166
21-May-24,50.49,50.61,48.90,49.15,887181512
20-May-24,51.78,52.59,51.05,51.05,648778964
17-May-24,51.37,51.72,50.96,51.45,544825152
16-May-24,50.83,51.78,50.54,51.37,673812016
15-May-24,49.83,51.09,49.71,50.54,827159726
14-May-24,50.99,51.49,49.80,49.86,660229603
13-May-24,51.76,51.84,50.12,50.70,858212342
10-May-24,51.05,53.35,50.05,51.70,941237267
09-May-24,52.47,53.00,51.70,52.70,988565332
08-May-24,53.22,54.23,52.20,52.32,1695778352
07-May-24,59.43,59.95,51.56,52.18,2919613404
06-May-24,59.25,59.81,58.88,59.48,173098170
03-May-24,59.21,59.22,58.61,59.17,220677653
02-May-24,59.04,59.40,58.50,59.01,239983253
30-Apr-24,58.92,59.21,58.10,58.46,433351498
29-Apr-24,59.58,59.66,58.55,58.90,340367919
26-Apr-24,60.10,60.67,59.46,59.58,237802031
25-Apr-24,60.18,60.93,59.78,59.90,303096572
24-Apr-24,60.29,60.56,59.91,60.56,267360138
23-Apr-24,60.36,60.59,59.93,60.12,283421577
22-Apr-24,61.43,61.86,60.55,60.55,290610382
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

*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