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: SUZB5

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
09/11/20175,18%1,0421,1320,1019,8021,25223M19.465
08/11/20172,34%0,4620,0919,5619,5220,0969M11.905
07/11/2017-2,97%-0,6019,6320,5519,4120,59107M20.078
06/11/2017-4,98%-1,0620,2321,2920,2321,2997M18.813
03/11/20172,90%0,6021,2920,7020,1621,43132M18.886
01/11/20171,77%0,3620,6920,4820,2620,7870M13.740
31/10/20171,65%0,3320,3319,9519,9220,4055M9.391
30/10/2017-2,91%-0,6020,0020,6119,6420,7470M14.783
27/10/20172,74%0,5520,6020,2320,2120,75110M18.102
26/10/20171,37%0,2720,0520,0019,6320,1962M7.355
25/10/2017-3,61%-0,7419,7820,3119,6020,6281M12.185
24/10/20170,24%0,0520,5220,7520,2021,36121M18.409
23/10/20172,15%0,4320,4720,2019,7620,8071M11.580
20/10/20173,78%0,7320,0419,4819,3220,09108M12.100
19/10/2017-2,03%-0,4019,3119,6718,8720,1485M11.764
18/10/2017-2,28%-0,4619,7120,1919,5320,25171M16.201
17/10/2017-3,26%-0,6820,1721,0020,0121,1993M18.335
16/10/20172,51%0,5120,8520,3120,2521,0859M13.961
13/10/2017-0,25%-0,0520,3420,2419,7420,6897M16.558
11/10/20171,75%0,3520,3920,0419,8921,0093M15.545
10/10/20171,93%0,3820,0419,8619,5520,1254M14.240
09/10/2017-0,35%-0,0719,6619,8819,4820,2564M11.984
06/10/20173,08%0,5919,7319,1419,1319,8657M12.415
05/10/20170,74%0,1419,1419,0519,0019,6455M10.977
04/10/20171,88%0,3519,0018,6618,5319,0247M9.820
03/10/2017-0,16%-0,0318,6518,7018,4818,7955M11.425
02/10/20172,02%0,3718,6818,3918,3218,7249M9.718
29/09/2017-2,45%-0,4618,3118,8618,2319,09124M14.884
28/09/20175,15%0,9218,7717,9617,9218,95109M16.514
27/09/20170,28%0,0517,8517,9317,5117,96140M11.211
26/09/2017-3,05%-0,5617,8018,4017,7318,5060M7.573
25/09/2017-1,92%-0,3618,3618,5618,2018,6931M6.543
22/09/20170,11%0,0218,7218,7018,0318,7293M8.904
21/09/2017-1,48%-0,2818,7019,0218,3419,0567M9.348
20/09/2017-0,32%-0,0618,9819,0518,5019,3371M12.222
19/09/20173,70%0,6819,0418,2918,2819,0468M9.445
18/09/20171,44%0,2618,3618,3018,0918,4968M9.439
15/09/20171,34%0,2418,1017,9217,8018,1193M11.134
14/09/2017-1,60%-0,2917,8618,1717,5818,2254M8.818
13/09/20170,28%0,0518,1518,2018,0318,4546M7.903
12/09/2017-0,49%-0,0918,1018,2018,0218,4058M9.248
11/09/20170,50%0,0918,1918,2318,1218,4038M8.219
08/09/2017-0,06%-0,0118,1018,3017,9318,3455M8.892
06/09/20170,22%0,0418,1118,2017,9618,4687M13.577
05/09/20172,15%0,3818,0717,7517,4518,27133M13.191
04/09/2017-0,28%-0,0517,6917,7417,5417,7978M7.336
01/09/20171,37%0,2417,7417,5417,3817,7482M9.400
31/08/20170,63%0,1117,5017,3517,3117,6257M9.502
30/08/20170,23%0,0417,3917,2717,2217,6552M9.067
29/08/2017-0,52%-0,0917,3517,6017,3517,8482M11.684
28/08/2017-1,75%-0,3117,4417,7017,4417,9228M5.686
25/08/20173,80%0,6517,7517,2017,1017,8542M6.862
24/08/2017-0,70%-0,1217,1017,2316,9817,3454M9.602
23/08/2017-1,88%-0,3317,2217,5817,2217,5850M8.481
22/08/2017-0,57%-0,1017,5517,6617,3917,7969M9.820
21/08/20173,64%0,6217,6517,0016,8417,9592M12.493
18/08/2017-0,41%-0,0717,0317,0016,5417,03102M17.431
17/08/20170,00%0,0017,1017,1517,0117,92161M18.172
16/08/20174,72%0,7717,1016,4716,4517,12104M12.407
15/08/2017-1,21%-0,2016,3316,5416,2316,7551M10.238
14/08/20171,54%0,2516,5316,2116,1916,6257M11.184
11/08/20173,76%0,5916,2815,7015,6016,4465M11.439
10/08/20171,36%0,2115,6915,4715,2715,8548M8.557
09/08/20171,18%0,1815,4815,3515,3515,5841M7.113
08/08/2017-3,16%-0,5015,3015,7715,2815,8048M9.628
07/08/20173,27%0,5015,8015,2615,2215,8432M6.074
04/08/2017-0,91%-0,1415,3015,1915,1615,5859M13.437
03/08/2017-0,90%-0,1415,4415,5215,0915,5556M10.468
02/08/20173,45%0,5215,5815,0014,7515,5870M12.861
01/08/20177,42%1,0415,0615,0114,8415,39132M19.878
31/07/2017-1,41%-0,2014,0214,2513,9314,2837M7.750
28/07/20171,28%0,1814,2214,0613,9114,2218M4.269
27/07/20171,37%0,1914,0413,9913,8714,1320M5.754
26/07/2017-1,07%-0,1513,8513,9613,7914,2032M6.960
25/07/2017-0,07%-0,0114,0014,0713,7614,1854M10.461
24/07/2017-0,99%-0,1414,0114,1513,6114,2439M9.450
21/07/2017-1,05%-0,1514,1514,2414,0914,4148M9.529
20/07/2017-0,21%-0,0314,3014,3314,1614,5445M9.677
19/07/20170,07%0,0114,3314,3014,2414,5039M8.420
18/07/20172,73%0,3814,3213,9413,7914,3253M11.752
17/07/20170,29%0,0413,9413,9613,9314,1030M5.105
14/07/20170,65%0,0913,9013,8413,6513,9029M6.573
13/07/20173,06%0,4113,8113,4513,4013,8143M12.294
12/07/2017-0,74%-0,1013,4013,5013,2513,61109M17.423
11/07/2017-0,37%-0,0513,5013,5113,4513,6847M8.871
10/07/20171,42%0,1913,5513,3813,3213,6550M9.682
07/07/2017-3,12%-0,4313,3613,7513,2413,8056M9.097
06/07/2017-1,85%-0,2613,7914,0613,7314,1330M7.617
05/07/2017-0,14%-0,0214,0514,1114,0114,2525M5.694
04/07/20170,14%0,0214,0714,0514,0114,2215M4.678
03/07/2017-1,47%-0,2114,0514,2214,0214,3545M4.774
30/06/20170,49%0,0714,2614,2914,0114,2936M9.933
29/06/20172,01%0,2814,1914,0913,9014,2537M9.499
28/06/2017-0,43%-0,0613,9114,0513,9114,3454M14.593
27/06/2017-3,39%-0,4913,9714,5813,9614,6473M16.918
26/06/2017-0,28%-0,0414,4614,5014,3214,7144M10.416
23/06/2017-1,36%-0,2014,5014,6914,3714,6954M9.941
22/06/20170,20%0,0314,7014,5814,5214,8630M9.167
21/06/2017-1,01%-0,1514,6714,7214,4414,9450M12.024
20/06/2017-1,98%-0,3014,8215,1214,8115,2073M14.913
19/06/2017-1,31%-0,2015,1215,3314,9315,4736M5.803


*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