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
17/01/2043,7843,7844,0344,5043,4323.1306.924.400303.968.352
16/01/2044,3044,3045,1045,2543,8120.1165.225.400232.171.703
15/01/2044,9444,9444,1045,2743,8424.0405.810.000260.387.724
14/01/2044,2544,2544,7545,0544,2025.7975.938.500265.475.769
13/01/2044,7044,7043,5044,9143,2621.6658.944.500395.285.863
10/01/2043,1143,1143,1043,5042,9516.1534.514.300195.088.421
09/01/2043,0443,0443,1443,5842,6029.6808.249.400354.454.933
08/01/2043,1543,1541,3043,2141,0124.6809.727.800412.335.975
07/01/2041,1041,1040,6241,3340,0812.0093.623.900147.925.113
06/01/2040,5840,5840,3641,2040,1117.2224.304.900175.148.439
03/01/2040,6540,6540,2241,3640,2013.2814.467.100182.020.675
02/01/2040,7940,7940,0540,8239,8014.4573.978.400161.288.487
30/12/1939,6839,6840,0040,5639,688.4462.382.50095.448.564
27/12/1940,0040,0040,7240,9539,6412.5693.387.700136.037.959
26/12/1940,7240,7240,0440,7939,559.8792.794.700112.843.857
23/12/1940,0440,0440,2540,5639,479.1643.002.900119.962.208
20/12/1940,1840,1839,7040,5039,2110.4475.484.300219.730.680
19/12/1939,6739,6739,5839,8639,018.5603.837.200151.823.802
18/12/1939,5739,5740,2540,2539,0028.6077.939.100313.629.517
17/12/1940,0340,0339,2040,3439,2018.1636.007.400240.173.452