SUZB3 (SUZANO S.A. ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.035
  • keyboard_arrow_down1,97%
  • 38,24B
  • 26/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
26/02/2173,1773,1775,4176,3672,8829.0788.112.200602.402.886
25/02/2174,3974,3976,3977,1073,2528.3177.278.500548.045.254
24/02/2175,7675,7676,3077,7074,8733.57311.060.400841.907.686
23/02/2176,6176,6176,8077,5174,9441.9839.851.700751.256.656
22/02/2176,8876,8875,5078,8574,1954.971 1.239.343.229
19/02/2175,0375,0374,1575,4873,2145.76310.028.000749.153.056
18/02/2174,0474,0472,9974,6172,3564.46115.955.2001.175.585.919
17/02/2172,3972,3972,0072,4971,7430.1709.005.800649.219.712
12/02/2170,7270,7270,0171,5070,0120.2776.315.600445.660.323
11/02/2170,6670,6670,9471,4069,0638.73912.606.300881.761.462
10/02/2168,2068,2067,0068,5066,7328.8287.385.600500.654.684
09/02/2166,7066,7065,2666,8365,2620.3254.802.400318.480.537
08/02/2165,9765,9766,6567,7965,2919.0164.627.100307.382.586
05/02/2166,5066,5066,0266,9264,7426.3677.408.100489.638.550
04/02/2164,6664,6664,0864,6663,3118.3274.495.000288.026.511
03/02/2163,8563,8563,5063,9762,5526.8556.078.700384.192.541
02/02/2163,0863,0865,3465,5061,7136.9228.207.300515.159.737
01/02/2164,2364,2362,7364,2962,4227.8456.689.400424.313.028
29/01/2162,0562,0563,6064,5061,6829.7958.230.300516.322.335
28/01/2162,9362,9362,6663,3962,2518.9314.741.900297.331.469