SUZB3 (SUZANO PAPEL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/11/1936,6536,6537,8037,9536,2119.5105.431.300199.672.903
13/11/1937,6437,6438,2438,6037,4523.5416.706.200254.899.405
12/11/1938,2438,2438,2539,2637,9222.5847.446.400286.802.994
11/11/1938,2438,2437,9038,4137,3017.3865.858.000223.119.481
08/11/1938,0038,0038,0038,7037,5024.1346.803.300260.076.862
07/11/1938,2638,2637,0538,8936,9239.17712.168.700466.366.006
06/11/1936,9536,9537,1437,5036,3927.8168.259.600304.892.773
05/11/1937,1637,1636,5037,5835,7041.21710.436.800385.684.704
04/11/1936,4436,4434,9036,4434,5125.7699.880.400352.984.575
01/11/1935,0135,0133,0035,5033,0045.62321.883.900761.159.078
31/10/1932,6432,6432,2033,0431,8617.4746.551.400213.789.881
30/10/1932,3032,3032,6932,9332,0812.3193.380.300109.390.958
29/10/1932,7232,7232,8132,9932,529.6492.409.20079.023.152
28/10/1932,6832,6832,8833,1532,6811.5802.608.40085.812.298
25/10/1932,7032,7032,9333,3632,5716.3784.633.900152.466.166
24/10/1932,9632,9634,2434,2632,9622.7908.119.100270.513.715
23/10/1934,5034,5035,0535,1434,4215.8415.044.700174.858.533
22/10/1934,9234,9235,1635,7134,7624.8177.998.800280.922.689
21/10/1934,8834,8833,8534,8933,8314.9124.678.300161.866.941
18/10/1933,8133,8134,0034,4533,6312.0533.905.900132.428.230