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
10/07/2036,6836,6836,4736,8936,2717.3284.751.500174.011.381
09/07/2036,4736,4736,1736,8035,9115.4965.228.300190.795.517
08/07/2036,1536,1536,1536,7336,1523.5066.593.000239.660.086
07/07/2036,1936,1936,0237,2635,9028.6309.590.000349.934.277
06/07/2036,9036,9037,2737,2736,7517.8914.861.900179.638.575
03/07/2037,2737,2736,8737,2736,4212.2683.842.100141.799.945
02/07/2036,8236,8237,2037,4836,6822.4337.774.200287.631.005
01/07/2037,1437,1436,7937,2536,1427.1487.513.600275.881.513
30/06/2036,7936,7937,6937,9436,4530.4649.697.400357.452.931
29/06/2037,7337,7337,8238,1637,3015.7983.995.100150.185.310
26/06/2037,8837,8838,3538,7637,5120.7845.720.500218.336.305
25/06/2038,0838,0838,6238,8037,9021.0164.492.900171.500.326
24/06/2038,6038,6038,2038,8037,8715.6564.710.000180.942.790
23/06/2038,0438,0438,4939,2037,8218.0615.466.500209.759.325
22/06/2038,9938,9939,6139,7838,5317.1815.322.700206.772.659
19/06/2039,5039,5039,5540,1538,9028.25517.595.700694.911.407
18/06/2039,5539,5539,2039,7938,6521.9718.076.200317.798.374
17/06/2038,9038,9038,4038,9038,0715.3424.628.900178.723.965
16/06/2038,1038,1038,1539,0937,9228.1737.366.100281.841.154
15/06/2038,4938,4936,6238,8736,4144.53213.778.300522.850.981