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

Ibovespa

Desconectado
  • 113.681
  • keyboard_arrow_down0,78%
  • 16,77B
  • 21/02/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/02/2041,4241,4240,1141,4239,8424.2085.933.400242.125.375
20/02/2040,1940,1940,1440,9539,7017.3024.305.700174.364.250
19/02/2040,1740,1739,8040,8439,5013.5903.507.800141.186.772
18/02/2040,1040,1040,0540,6839,0017.0964.439.500175.706.926
17/02/2040,0040,0040,0041,3439,7012.7273.452.400139.962.229
14/02/2039,8139,8141,6041,8039,5624.1038.251.400331.033.615
13/02/2041,3041,3039,5042,0739,0538.61214.330.100592.453.127
12/02/2040,0040,0038,5440,4238,5024.3828.681.200345.422.226
11/02/2038,4938,4937,1538,5436,9118.9174.951.400188.327.834
10/02/2037,0037,0037,6938,1236,4022.2486.614.600244.806.017
07/02/2037,6437,6438,9038,9637,6412.8813.376.300128.684.938
06/02/2038,9038,9038,9239,2238,2216.8724.900.300190.115.337
05/02/2038,4038,4039,8039,9837,9024.7697.074.600273.440.377
04/02/2038,8938,8939,8240,3038,6620.2115.048.000198.647.293
03/02/2039,5039,5038,9740,0038,4027.6657.195.900283.315.921
31/01/2039,6739,6739,9940,4539,4421.4904.972.900198.774.995
30/01/2040,5140,5140,0040,5239,6619.2696.891.200276.477.799
29/01/2041,0241,0242,1042,2140,9315.5164.185.800172.809.869
28/01/2041,6541,6541,3042,2041,1418.7595.065.600211.730.798
27/01/2040,9340,9342,4542,6340,8925.7278.418.200348.169.941