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
29/07/20210,05%0,0355,7555,7855,4356,05206M11.285
28/07/2021-0,66%-0,3755,7256,3355,3256,58252M16.623
27/07/2021-0,97%-0,5556,0956,3055,1156,55308M17.429
26/07/20210,50%0,2856,6456,4456,0657,08186M12.108
23/07/2021-1,12%-0,6456,3656,5555,8356,89260M14.937
22/07/20210,51%0,2957,0056,6756,6757,45195M11.284
21/07/20210,19%0,1156,7157,1256,4257,22212M15.133
20/07/20211,32%0,7456,6056,2755,6757,25259M17.586
19/07/2021-0,87%-0,4955,8656,1655,1156,19493M31.361
16/07/2021-1,73%-0,9956,3557,3956,0658,28572M35.143
15/07/2021-2,45%-1,4457,3458,8856,9259,04376M20.676
14/07/2021-1,16%-0,6958,7859,7758,0860,18394M28.181
13/07/2021-1,62%-0,9859,4760,4259,2160,91268M17.017
12/07/2021-0,87%-0,5360,4560,7860,1561,50475M29.813
08/07/20210,05%0,0360,9860,5760,1161,73426M29.665
07/07/20212,66%1,5860,9559,7159,2061,37414M26.023
06/07/2021-0,22%-0,1359,3759,7158,7760,22436M27.648
05/07/20210,51%0,3059,5059,0858,9059,90177M9.985
02/07/2021-1,87%-1,1359,2060,3058,3260,37472M28.402
01/07/20210,87%0,5260,3359,8159,3460,81304M20.302
30/06/2021-0,75%-0,4559,8160,9759,1760,97401M24.278
29/06/20211,11%0,6660,2659,8059,7061,44429M25.210
28/06/20212,04%1,1959,6058,8858,5259,96250M15.425
25/06/2021-2,41%-1,4458,4160,2057,8660,89384M25.844
24/06/20212,99%1,7459,8558,3558,0060,11387M24.999
23/06/2021-1,01%-0,5958,1158,7757,8459,10325M18.106
22/06/20210,34%0,2058,7058,6257,7759,45501M35.060
21/06/20212,63%1,5058,5056,7056,4059,12446M24.023
18/06/20211,14%0,6457,0056,2055,2557,37696M32.267
17/06/2021-2,96%-1,7256,3658,1356,2458,13415M24.786
16/06/2021-0,15%-0,0958,0858,4056,9458,46517M28.757
15/06/2021-0,50%-0,2958,1758,6858,1059,05209M15.353
14/06/2021-0,85%-0,5058,4658,9058,1259,36267M16.673
11/06/20210,44%0,2658,9658,9858,0859,34361M26.953
10/06/2021-1,68%-1,0058,7060,0858,4660,08384M22.491
09/06/20212,79%1,6259,7058,5058,3660,84587M40.695
08/06/2021-2,39%-1,4258,0859,6957,6959,96475M30.247
07/06/20211,54%0,9059,5058,7158,1460,19533M32.404
04/06/2021-1,15%-0,6858,6059,6458,4159,74325M22.646
02/06/2021-0,07%-0,0459,2859,6758,8160,27449M28.633
01/06/2021-2,32%-1,4159,3260,6159,0161,39938M52.444
31/05/2021-1,32%-0,8160,7361,5560,4361,92451M33.674
28/05/2021-1,69%-1,0661,5462,6461,4062,90329M19.386
27/05/20210,61%0,3862,6062,5461,5863,43717M35.742
26/05/2021-3,77%-2,4462,2264,7062,2265,08614M33.861
25/05/20210,56%0,3664,6664,2563,5465,32407M23.573
24/05/2021-0,85%-0,5564,3064,6963,8765,29305M20.943
21/05/20212,64%1,6764,8563,2163,0065,34673M33.877
20/05/2021-4,19%-2,7663,1866,0063,1866,00506M28.312
19/05/2021-0,78%-0,5265,9466,0065,1066,70277M23.845
18/05/2021-0,09%-0,0666,4666,5266,0867,08277M22.132
17/05/20212,10%1,3766,5265,7165,0566,98366M29.172
14/05/2021-2,48%-1,6665,1567,4164,6167,43518M36.335
13/05/2021-2,35%-1,6166,8168,4766,8170,75821M37.240
12/05/20210,15%0,1068,4267,7067,2669,35558M28.731
11/05/2021-0,22%-0,1568,3268,6767,2368,67352M24.002
10/05/20211,56%1,0568,4767,3367,0269,36359M27.307
07/05/2021-0,06%-0,0467,4267,0866,0067,85421M34.850
06/05/2021-0,31%-0,2167,4667,3466,1867,67517M35.792
05/05/20210,09%0,0667,6767,8067,1568,70294M20.969
04/05/2021-0,13%-0,0967,6167,7067,2669,12316M22.212
03/05/2021-1,41%-0,9767,7068,2866,8068,65380M28.650
30/04/20211,52%1,0368,6768,1767,5569,88627M36.408
29/04/20210,15%0,1067,6467,9367,4069,14574M32.895
28/04/2021-4,70%-3,3367,5470,8367,2670,83867M36.079
27/04/20212,18%1,5170,8769,7469,1770,87392M28.612
26/04/2021-0,99%-0,6969,3670,0068,7170,50342M21.072
23/04/20210,72%0,5070,0569,9568,3370,39518M36.324
22/04/2021-3,79%-2,7469,5572,9969,5272,99489M29.142
20/04/20210,26%0,1972,2972,1371,8072,78274M16.465
19/04/20211,38%0,9872,1072,0071,4473,23393M24.228
16/04/2021-1,36%-0,9871,1272,6870,7573,80461M30.374
15/04/20211,05%0,7572,1071,4571,1072,65323M20.390
14/04/2021-1,45%-1,0571,3572,6871,0172,90490M25.790
13/04/20210,56%0,4072,4072,9071,9173,32393M22.430
12/04/20210,87%0,6272,0071,1571,1272,86596M22.034
09/04/20211,35%0,9571,3871,7171,0372,36424M21.210
08/04/20210,83%0,5870,4370,0569,4470,75279M17.525
07/04/2021-0,57%-0,4069,8570,0369,2670,36359M20.793
06/04/20211,44%1,0070,2569,0168,8370,64364M21.848
05/04/20210,00%0,0069,2569,4667,6369,46535M30.338
01/04/20211,02%0,7069,2568,7968,0269,89599M31.697
31/03/2021-2,93%-2,0768,5570,9568,5571,161.101M45.048
30/03/2021-3,31%-2,4270,6274,0370,5274,03548M34.583
29/03/20210,63%0,4673,0471,6171,6173,94408M22.657
26/03/2021-0,85%-0,6272,5873,2671,8873,48450M28.638
25/03/2021-0,62%-0,4673,2074,5172,1875,00618M33.499
24/03/20212,63%1,8973,6673,2572,5376,18734M36.160
23/03/2021-0,88%-0,6471,7772,1571,4073,11364M26.708
22/03/2021-2,15%-1,5972,4173,2071,1274,20378M25.575
19/03/2021-1,73%-1,3074,0074,7873,2176,16576M26.682
18/03/2021-1,63%-1,2575,3075,0074,0376,55735M30.705
17/03/20211,73%1,3076,5575,2574,3876,70563M40.477
16/03/20213,29%2,4075,2572,4072,4075,92640M31.388
15/03/2021-1,89%-1,4072,8574,0071,8574,90504M33.917
12/03/20210,12%0,0974,2574,0072,8575,79658M33.976
11/03/2021-0,94%-0,7074,1675,0171,5275,191.123M55.204
10/03/2021-5,46%-4,3274,8679,0274,3079,81846M43.879
09/03/20215,06%3,8179,1876,0073,6579,18905M43.354
08/03/2021-0,96%-0,7375,3775,5174,1676,10716M51.673
05/03/20213,40%2,5076,1074,3774,0577,18701M34.792
04/03/20210,14%0,1073,6073,8472,3675,50698M36.952
03/03/2021-0,04%-0,0373,5073,5371,7574,90722M44.686
02/03/2021-1,29%-0,9673,5373,8372,5075,23727M46.112
01/03/20211,80%1,3274,4974,1773,6976,25620M32.843
26/02/2021-1,64%-1,2273,1775,4172,8876,36602M29.078
25/02/2021-1,81%-1,3774,3976,3973,2577,10548M28.317
24/02/2021-1,11%-0,8575,7676,3074,8777,70842M33.573
23/02/2021-0,35%-0,2776,6176,8074,9477,51752M41.984
22/02/20212,47%1,8576,8875,5074,1978,851.239M54.971
19/02/20211,34%0,9975,0374,1573,2175,48749M45.763
18/02/20212,28%1,6574,0472,9972,3574,611.176M64.461
17/02/20212,36%1,6772,3972,0071,7472,49649M30.170
12/02/20210,08%0,0670,7270,0170,0171,50446M20.277
11/02/20213,61%2,4670,6670,9469,0671,40882M38.739
10/02/20212,25%1,5068,2067,0066,7368,50501M28.828
09/02/20211,11%0,7366,7065,2665,2666,83318M20.325
08/02/2021-0,80%-0,5365,9766,6565,2967,79307M19.016
05/02/20212,85%1,8466,5066,0264,7466,92490M26.367
04/02/20211,27%0,8164,6664,0863,3164,66288M18.328
03/02/20211,22%0,7763,8563,5062,5563,97384M26.855
02/02/2021-1,79%-1,1563,0865,3461,7165,50515M36.922
01/02/20213,51%2,1864,2362,7362,4264,29424M27.845
29/01/2021-1,40%-0,8862,0563,6061,6864,50516M29.795
28/01/20211,01%0,6362,9362,6662,2563,39297M18.931
27/01/2021-5,89%-3,9062,3066,2261,9266,45570M32.272
26/01/20212,86%1,8466,2064,4064,4066,60606M39.083
22/01/2021-1,64%-1,0764,3664,0063,9865,50420M25.376
21/01/2021-0,71%-0,4765,4364,6064,6066,292.332M31.982
20/01/20211,06%0,6965,9066,5265,7267,80643M39.591
19/01/20213,03%1,9265,2163,8862,7165,87739M40.315
18/01/20213,50%2,1463,2961,1561,1564,29467M20.886
15/01/20212,50%1,4961,1560,7560,0162,59714M32.736
14/01/2021--59,6660,0659,0060,88278M16.672


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito