SUZB3 (SUZANO S.A. 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
26/11/2053,4053,4050,6553,4050,4027.9727.897.800417.337.736
25/11/2050,5350,5350,2250,7049,4020.9317.508.800375.038.237
24/11/2050,1050,1050,3650,8549,6027.0376.762.700338.366.026
23/11/2050,6250,6251,4851,4850,2116.7914.613.100233.797.737
20/11/2051,2351,2350,3051,2349,9117.3395.391.500273.422.609
19/11/2050,2150,2150,7051,4850,0116.8924.422.100223.049.145
18/11/2050,7450,7450,9951,2849,8224.9857.692.800387.443.869
17/11/2051,3051,3052,7553,9951,2629.8308.923.200468.023.296
16/11/2053,0953,0952,1053,3451,3224.3849.868.000518.992.090
13/11/2051,9451,9449,2052,1449,1048.23314.717.100756.899.351
12/11/2048,5748,5748,5048,8948,2020.6844.923.600238.953.861
11/11/2048,3548,3548,2049,2148,0123.0065.886.100285.491.738
10/11/2047,9747,9748,7248,9047,7241.30010.673.000513.014.902
09/11/2048,6848,6848,3549,5947,3046.58011.789.700573.517.110
06/11/2049,9049,9051,2052,0649,4234.0029.054.000455.770.760
05/11/2051,3051,3051,7051,9150,1629.8567.419.800377.910.604
04/11/2051,6351,6352,6252,7750,8625.1085.983.900310.475.295
03/11/2052,6852,6851,0052,8850,2243.78410.874.400565.198.485
30/10/2050,0550,0550,4452,9749,4952.70616.390.900842.203.668
29/10/2050,1750,1748,0150,3848,0032.0997.358.200364.897.399