Cotação atual, histórico e gráfico do papel: SUZB5

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 SUZB5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/11/2017	5,18%	1,04	21,13	20,10	19,80	21,25	223M	19.465
08/11/2017	2,34%	0,46	20,09	19,56	19,52	20,09	69M	11.905
07/11/2017	-2,97%	-0,60	19,63	20,55	19,41	20,59	107M	20.078
06/11/2017	-4,98%	-1,06	20,23	21,29	20,23	21,29	97M	18.813
03/11/2017	2,90%	0,60	21,29	20,70	20,16	21,43	132M	18.886
01/11/2017	1,77%	0,36	20,69	20,48	20,26	20,78	70M	13.740
31/10/2017	1,65%	0,33	20,33	19,95	19,92	20,40	55M	9.391
30/10/2017	-2,91%	-0,60	20,00	20,61	19,64	20,74	70M	14.783
27/10/2017	2,74%	0,55	20,60	20,23	20,21	20,75	110M	18.102
26/10/2017	1,37%	0,27	20,05	20,00	19,63	20,19	62M	7.355
25/10/2017	-3,61%	-0,74	19,78	20,31	19,60	20,62	81M	12.185

24/10/2017	0,24%	0,05	20,52	20,75	20,20	21,36	121M	18.409
23/10/2017	2,15%	0,43	20,47	20,20	19,76	20,80	71M	11.580
20/10/2017	3,78%	0,73	20,04	19,48	19,32	20,09	108M	12.100
19/10/2017	-2,03%	-0,40	19,31	19,67	18,87	20,14	85M	11.764
18/10/2017	-2,28%	-0,46	19,71	20,19	19,53	20,25	171M	16.201
17/10/2017	-3,26%	-0,68	20,17	21,00	20,01	21,19	93M	18.335
16/10/2017	2,51%	0,51	20,85	20,31	20,25	21,08	59M	13.961
13/10/2017	-0,25%	-0,05	20,34	20,24	19,74	20,68	97M	16.558
11/10/2017	1,75%	0,35	20,39	20,04	19,89	21,00	93M	15.545
10/10/2017	1,93%	0,38	20,04	19,86	19,55	20,12	54M	14.240
09/10/2017	-0,35%	-0,07	19,66	19,88	19,48	20,25	64M	11.984
06/10/2017	3,08%	0,59	19,73	19,14	19,13	19,86	57M	12.415
05/10/2017	0,74%	0,14	19,14	19,05	19,00	19,64	55M	10.977
04/10/2017	1,88%	0,35	19,00	18,66	18,53	19,02	47M	9.820
03/10/2017	-0,16%	-0,03	18,65	18,70	18,48	18,79	55M	11.425
02/10/2017	2,02%	0,37	18,68	18,39	18,32	18,72	49M	9.718
29/09/2017	-2,45%	-0,46	18,31	18,86	18,23	19,09	124M	14.884
28/09/2017	5,15%	0,92	18,77	17,96	17,92	18,95	109M	16.514
27/09/2017	0,28%	0,05	17,85	17,93	17,51	17,96	140M	11.211
26/09/2017	-3,05%	-0,56	17,80	18,40	17,73	18,50	60M	7.573
25/09/2017	-1,92%	-0,36	18,36	18,56	18,20	18,69	31M	6.543
22/09/2017	0,11%	0,02	18,72	18,70	18,03	18,72	93M	8.904
21/09/2017	-1,48%	-0,28	18,70	19,02	18,34	19,05	67M	9.348
20/09/2017	-0,32%	-0,06	18,98	19,05	18,50	19,33	71M	12.222
19/09/2017	3,70%	0,68	19,04	18,29	18,28	19,04	68M	9.445
18/09/2017	1,44%	0,26	18,36	18,30	18,09	18,49	68M	9.439
15/09/2017	1,34%	0,24	18,10	17,92	17,80	18,11	93M	11.134
14/09/2017	-1,60%	-0,29	17,86	18,17	17,58	18,22	54M	8.818
13/09/2017	0,28%	0,05	18,15	18,20	18,03	18,45	46M	7.903
12/09/2017	-0,49%	-0,09	18,10	18,20	18,02	18,40	58M	9.248
11/09/2017	0,50%	0,09	18,19	18,23	18,12	18,40	38M	8.219
08/09/2017	-0,06%	-0,01	18,10	18,30	17,93	18,34	55M	8.892
06/09/2017	0,22%	0,04	18,11	18,20	17,96	18,46	87M	13.577
05/09/2017	2,15%	0,38	18,07	17,75	17,45	18,27	133M	13.191
04/09/2017	-0,28%	-0,05	17,69	17,74	17,54	17,79	78M	7.336
01/09/2017	1,37%	0,24	17,74	17,54	17,38	17,74	82M	9.400
31/08/2017	0,63%	0,11	17,50	17,35	17,31	17,62	57M	9.502
30/08/2017	0,23%	0,04	17,39	17,27	17,22	17,65	52M	9.067
29/08/2017	-0,52%	-0,09	17,35	17,60	17,35	17,84	82M	11.684
28/08/2017	-1,75%	-0,31	17,44	17,70	17,44	17,92	28M	5.686
25/08/2017	3,80%	0,65	17,75	17,20	17,10	17,85	42M	6.862
24/08/2017	-0,70%	-0,12	17,10	17,23	16,98	17,34	54M	9.602
23/08/2017	-1,88%	-0,33	17,22	17,58	17,22	17,58	50M	8.481
22/08/2017	-0,57%	-0,10	17,55	17,66	17,39	17,79	69M	9.820
21/08/2017	3,64%	0,62	17,65	17,00	16,84	17,95	92M	12.493
18/08/2017	-0,41%	-0,07	17,03	17,00	16,54	17,03	102M	17.431
17/08/2017	0,00%	0,00	17,10	17,15	17,01	17,92	161M	18.172
16/08/2017	4,72%	0,77	17,10	16,47	16,45	17,12	104M	12.407
15/08/2017	-1,21%	-0,20	16,33	16,54	16,23	16,75	51M	10.238
14/08/2017	1,54%	0,25	16,53	16,21	16,19	16,62	57M	11.184
11/08/2017	3,76%	0,59	16,28	15,70	15,60	16,44	65M	11.439
10/08/2017	1,36%	0,21	15,69	15,47	15,27	15,85	48M	8.557
09/08/2017	1,18%	0,18	15,48	15,35	15,35	15,58	41M	7.113
08/08/2017	-3,16%	-0,50	15,30	15,77	15,28	15,80	48M	9.628
07/08/2017	3,27%	0,50	15,80	15,26	15,22	15,84	32M	6.074
04/08/2017	-0,91%	-0,14	15,30	15,19	15,16	15,58	59M	13.437
03/08/2017	-0,90%	-0,14	15,44	15,52	15,09	15,55	56M	10.468
02/08/2017	3,45%	0,52	15,58	15,00	14,75	15,58	70M	12.861
01/08/2017	7,42%	1,04	15,06	15,01	14,84	15,39	132M	19.878
31/07/2017	-1,41%	-0,20	14,02	14,25	13,93	14,28	37M	7.750
28/07/2017	1,28%	0,18	14,22	14,06	13,91	14,22	18M	4.269
27/07/2017	1,37%	0,19	14,04	13,99	13,87	14,13	20M	5.754
26/07/2017	-1,07%	-0,15	13,85	13,96	13,79	14,20	32M	6.960
25/07/2017	-0,07%	-0,01	14,00	14,07	13,76	14,18	54M	10.461
24/07/2017	-0,99%	-0,14	14,01	14,15	13,61	14,24	39M	9.450
21/07/2017	-1,05%	-0,15	14,15	14,24	14,09	14,41	48M	9.529
20/07/2017	-0,21%	-0,03	14,30	14,33	14,16	14,54	45M	9.677
19/07/2017	0,07%	0,01	14,33	14,30	14,24	14,50	39M	8.420
18/07/2017	2,73%	0,38	14,32	13,94	13,79	14,32	53M	11.752
17/07/2017	0,29%	0,04	13,94	13,96	13,93	14,10	30M	5.105
14/07/2017	0,65%	0,09	13,90	13,84	13,65	13,90	29M	6.573
13/07/2017	3,06%	0,41	13,81	13,45	13,40	13,81	43M	12.294
12/07/2017	-0,74%	-0,10	13,40	13,50	13,25	13,61	109M	17.423
11/07/2017	-0,37%	-0,05	13,50	13,51	13,45	13,68	47M	8.871
10/07/2017	1,42%	0,19	13,55	13,38	13,32	13,65	50M	9.682
07/07/2017	-3,12%	-0,43	13,36	13,75	13,24	13,80	56M	9.097
06/07/2017	-1,85%	-0,26	13,79	14,06	13,73	14,13	30M	7.617
05/07/2017	-0,14%	-0,02	14,05	14,11	14,01	14,25	25M	5.694
04/07/2017	0,14%	0,02	14,07	14,05	14,01	14,22	15M	4.678
03/07/2017	-1,47%	-0,21	14,05	14,22	14,02	14,35	45M	4.774
30/06/2017	0,49%	0,07	14,26	14,29	14,01	14,29	36M	9.933
29/06/2017	2,01%	0,28	14,19	14,09	13,90	14,25	37M	9.499
28/06/2017	-0,43%	-0,06	13,91	14,05	13,91	14,34	54M	14.593
27/06/2017	-3,39%	-0,49	13,97	14,58	13,96	14,64	73M	16.918
26/06/2017	-0,28%	-0,04	14,46	14,50	14,32	14,71	44M	10.416
23/06/2017	-1,36%	-0,20	14,50	14,69	14,37	14,69	54M	9.941
22/06/2017	0,20%	0,03	14,70	14,58	14,52	14,86	30M	9.167
21/06/2017	-1,01%	-0,15	14,67	14,72	14,44	14,94	50M	12.024
20/06/2017	-1,98%	-0,30	14,82	15,12	14,81	15,20	73M	14.913
19/06/2017	-1,31%	-0,20	15,12	15,33	14,93	15,47	36M	5.803
16/06/2017	2,47%	0,37	15,32	15,09	15,07	15,61	196M	18.078
14/06/2017	-0,73%	-0,11	14,95	15,03	14,70	15,20	97M	18.669
13/06/2017	2,17%	0,32	15,06	14,74	14,70	15,16	55M	10.405
12/06/2017	0,14%	0,02	14,74	14,72	14,28	14,92	92M	17.689
09/06/2017	-3,98%	-0,61	14,72	15,24	14,61	15,29	95M	15.468
08/06/2017	0,59%	0,09	15,33	15,39	14,79	15,48	68M	14.702
07/06/2017	-2,06%	-0,32	15,24	15,60	15,11	15,62	62M	15.539
06/06/2017	-2,45%	-0,39	15,56	15,83	15,52	15,96	53M	12.644
05/06/2017	3,17%	0,49	15,95	15,50	15,50	16,10	72M	17.189
02/06/2017	-0,58%	-0,09	15,46	15,50	15,17	15,68	56M	16.210
01/06/2017	1,30%	0,20	15,55	15,44	15,28	15,83	77M	13.744
31/05/2017	-1,03%	-0,16	15,35	15,46	15,16	15,58	66M	14.959
30/05/2017	-1,52%	-0,24	15,51	15,87	15,42	15,87	57M	11.057
29/05/2017	2,01%	0,31	15,75	15,60	15,59	15,92	60M	10.315
26/05/2017	1,18%	0,18	15,44	15,15	15,00	15,44	66M	13.451
25/05/2017	5,61%	0,81	15,26	14,64	14,60	15,50	92M	16.456
24/05/2017	-2,69%	-0,40	14,45	14,81	14,31	14,92	81M	16.315
23/05/2017	-0,87%	-0,13	14,85	15,09	14,45	15,36	94M	14.611
22/05/2017	6,24%	0,88	14,98	14,25	14,16	15,39	131M	28.672
19/05/2017	1,22%	0,17	14,10	13,38	13,20	14,25	127M	24.569
18/05/2017	9,86%	1,25	13,93	14,05	13,00	14,13	229M	43.689
17/05/2017	-0,86%	-0,11	12,68	12,81	12,57	12,95	32M	8.858
16/05/2017	0,55%	0,07	12,79	12,70	12,65	12,84	26M	8.857
15/05/2017	-1,32%	-0,17	12,72	12,91	12,59	12,99	45M	10.271
12/05/2017	3,04%	0,38	12,89	12,59	12,58	12,98	46M	12.410
11/05/2017	-3,02%	-0,39	12,51	12,97	12,50	13,04	67M	13.775
10/05/2017	-3,73%	-0,50	12,90	13,40	12,85	13,43	46M	12.976
09/05/2017	1,75%	0,23	13,40	13,20	13,20	13,44	38M	6.090
08/05/2017	-0,08%	-0,01	13,17	13,19	13,03	13,32	24M	4.885
05/05/2017	2,57%	0,33	13,18	12,89	12,78	13,20	21M	5.684
04/05/2017	-1,53%	-0,20	12,85	13,01	12,78	13,10	38M	11.835
03/05/2017	-0,68%	-0,09	13,05	13,23	12,97	13,23	35M	11.067
02/05/2017	-	-	13,14	13,25	12,95	13,30	50M	14.016

Date,Open,High,Low,Close,Volume
09-Nov-17,20.10,21.25,19.80,21.13,222941824
08-Nov-17,19.56,20.09,19.52,20.09,68966859
07-Nov-17,20.55,20.59,19.41,19.63,107100958
06-Nov-17,21.29,21.29,20.23,20.23,97457646
03-Nov-17,20.70,21.43,20.16,21.29,131936138
01-Nov-17,20.48,20.78,20.26,20.69,70030628
31-Oct-17,19.95,20.40,19.92,20.33,55350011
30-Oct-17,20.61,20.74,19.64,20.00,70394310
27-Oct-17,20.23,20.75,20.21,20.60,110320122
26-Oct-17,20.00,20.19,19.63,20.05,62210631
25-Oct-17,20.31,20.62,19.60,19.78,81225473
24-Oct-17,20.75,21.36,20.20,20.52,120611769
23-Oct-17,20.20,20.80,19.76,20.47,71492204
20-Oct-17,19.48,20.09,19.32,20.04,107606024
19-Oct-17,19.67,20.14,18.87,19.31,84967994
18-Oct-17,20.19,20.25,19.53,19.71,170652724
17-Oct-17,21.00,21.19,20.01,20.17,93470258
16-Oct-17,20.31,21.08,20.25,20.85,59155868
13-Oct-17,20.24,20.68,19.74,20.34,96707528
11-Oct-17,20.04,21.00,19.89,20.39,93460153
10-Oct-17,19.86,20.12,19.55,20.04,54475706
09-Oct-17,19.88,20.25,19.48,19.66,64070802
06-Oct-17,19.14,19.86,19.13,19.73,57409604
05-Oct-17,19.05,19.64,19.00,19.14,55217839
04-Oct-17,18.66,19.02,18.53,19.00,46632602
03-Oct-17,18.70,18.79,18.48,18.65,55371457
02-Oct-17,18.39,18.72,18.32,18.68,48725080
29-Sep-17,18.86,19.09,18.23,18.31,123639864
28-Sep-17,17.96,18.95,17.92,18.77,108804294
27-Sep-17,17.93,17.96,17.51,17.85,140315279
26-Sep-17,18.40,18.50,17.73,17.80,59666176
25-Sep-17,18.56,18.69,18.20,18.36,30573721
22-Sep-17,18.70,18.72,18.03,18.72,93067149
21-Sep-17,19.02,19.05,18.34,18.70,66630896
20-Sep-17,19.05,19.33,18.50,18.98,70659800
19-Sep-17,18.29,19.04,18.28,19.04,68152213
18-Sep-17,18.30,18.49,18.09,18.36,67535521
15-Sep-17,17.92,18.11,17.80,18.10,92849829
14-Sep-17,18.17,18.22,17.58,17.86,54117543
13-Sep-17,18.20,18.45,18.03,18.15,46488055
12-Sep-17,18.20,18.40,18.02,18.10,57569961
11-Sep-17,18.23,18.40,18.12,18.19,37866213
08-Sep-17,18.30,18.34,17.93,18.10,54770226
06-Sep-17,18.20,18.46,17.96,18.11,86881125
05-Sep-17,17.75,18.27,17.45,18.07,133030072
04-Sep-17,17.74,17.79,17.54,17.69,77598537
01-Sep-17,17.54,17.74,17.38,17.74,81795150
31-Aug-17,17.35,17.62,17.31,17.50,57191766
30-Aug-17,17.27,17.65,17.22,17.39,51663178
29-Aug-17,17.60,17.84,17.35,17.35,81788023
28-Aug-17,17.70,17.92,17.44,17.44,27715144
25-Aug-17,17.20,17.85,17.10,17.75,42045472
24-Aug-17,17.23,17.34,16.98,17.10,54044838
23-Aug-17,17.58,17.58,17.22,17.22,50008608
22-Aug-17,17.66,17.79,17.39,17.55,68710042
21-Aug-17,17.00,17.95,16.84,17.65,92056205
18-Aug-17,17.00,17.03,16.54,17.03,101773635
17-Aug-17,17.15,17.92,17.01,17.10,160846855
16-Aug-17,16.47,17.12,16.45,17.10,104190037
15-Aug-17,16.54,16.75,16.23,16.33,50518498
14-Aug-17,16.21,16.62,16.19,16.53,57269750
11-Aug-17,15.70,16.44,15.60,16.28,64944200
10-Aug-17,15.47,15.85,15.27,15.69,48155185
09-Aug-17,15.35,15.58,15.35,15.48,41377019
08-Aug-17,15.77,15.80,15.28,15.30,48266712
07-Aug-17,15.26,15.84,15.22,15.80,31633821
04-Aug-17,15.19,15.58,15.16,15.30,59164577
03-Aug-17,15.52,15.55,15.09,15.44,55549107
02-Aug-17,15.00,15.58,14.75,15.58,69565051
01-Aug-17,15.01,15.39,14.84,15.06,131836854
31-Jul-17,14.25,14.28,13.93,14.02,36553850
28-Jul-17,14.06,14.22,13.91,14.22,18126704
27-Jul-17,13.99,14.13,13.87,14.04,19974995
26-Jul-17,13.96,14.20,13.79,13.85,32370041
25-Jul-17,14.07,14.18,13.76,14.00,53510094
24-Jul-17,14.15,14.24,13.61,14.01,39493136
21-Jul-17,14.24,14.41,14.09,14.15,47690741
20-Jul-17,14.33,14.54,14.16,14.30,45053292
19-Jul-17,14.30,14.50,14.24,14.33,38967109
18-Jul-17,13.94,14.32,13.79,14.32,52681470
17-Jul-17,13.96,14.10,13.93,13.94,30401067
14-Jul-17,13.84,13.90,13.65,13.90,28686153
13-Jul-17,13.45,13.81,13.40,13.81,43406767
12-Jul-17,13.50,13.61,13.25,13.40,109163339
11-Jul-17,13.51,13.68,13.45,13.50,46692627
10-Jul-17,13.38,13.65,13.32,13.55,50294188
07-Jul-17,13.75,13.80,13.24,13.36,55817651
06-Jul-17,14.06,14.13,13.73,13.79,30419652
05-Jul-17,14.11,14.25,14.01,14.05,25211455
04-Jul-17,14.05,14.22,14.01,14.07,14653758
03-Jul-17,14.22,14.35,14.02,14.05,44967413
30-Jun-17,14.29,14.29,14.01,14.26,35886683
29-Jun-17,14.09,14.25,13.90,14.19,37365269
28-Jun-17,14.05,14.34,13.91,13.91,53647359
27-Jun-17,14.58,14.64,13.96,13.97,73047449
26-Jun-17,14.50,14.71,14.32,14.46,44474122
23-Jun-17,14.69,14.69,14.37,14.50,53672055
22-Jun-17,14.58,14.86,14.52,14.70,29774436
21-Jun-17,14.72,14.94,14.44,14.67,49588194
20-Jun-17,15.12,15.20,14.81,14.82,72519297
19-Jun-17,15.33,15.47,14.93,15.12,35583201
16-Jun-17,15.09,15.61,15.07,15.32,195820646
14-Jun-17,15.03,15.20,14.70,14.95,96808935
13-Jun-17,14.74,15.16,14.70,15.06,54671287
12-Jun-17,14.72,14.92,14.28,14.74,91746781
09-Jun-17,15.24,15.29,14.61,14.72,94811280
08-Jun-17,15.39,15.48,14.79,15.33,68326754
07-Jun-17,15.60,15.62,15.11,15.24,61637997
06-Jun-17,15.83,15.96,15.52,15.56,52796074
05-Jun-17,15.50,16.10,15.50,15.95,72497259
02-Jun-17,15.50,15.68,15.17,15.46,56310602
01-Jun-17,15.44,15.83,15.28,15.55,76581407
31-May-17,15.46,15.58,15.16,15.35,65557830
30-May-17,15.87,15.87,15.42,15.51,56640083
29-May-17,15.60,15.92,15.59,15.75,59679575
26-May-17,15.15,15.44,15.00,15.44,65736666
25-May-17,14.64,15.50,14.60,15.26,92485694
24-May-17,14.81,14.92,14.31,14.45,81152874
23-May-17,15.09,15.36,14.45,14.85,94099760
22-May-17,14.25,15.39,14.16,14.98,130880694
19-May-17,13.38,14.25,13.20,14.10,127250696
18-May-17,14.05,14.13,13.00,13.93,228941917
17-May-17,12.81,12.95,12.57,12.68,31949681
16-May-17,12.70,12.84,12.65,12.79,25766982
15-May-17,12.91,12.99,12.59,12.72,45009515
12-May-17,12.59,12.98,12.58,12.89,45609009
11-May-17,12.97,13.04,12.50,12.51,67109409
10-May-17,13.40,13.43,12.85,12.90,46045023
09-May-17,13.20,13.44,13.20,13.40,37639141
08-May-17,13.19,13.32,13.03,13.17,23641853
05-May-17,12.89,13.20,12.78,13.18,20890708
04-May-17,13.01,13.10,12.78,12.85,37928238
03-May-17,13.23,13.23,12.97,13.05,35276665
02-May-17,13.25,13.30,12.95,13.14,50370258

*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: SUZB5