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
24/06/2159,8559,8558,3560,1158,0024.999 386.976.444
23/06/2158,0758,1158,8159,1457,8818.106 325.186.555
22/06/2158,7958,7458,5759,4057,7235.060 501.012.640
21/06/2158,5858,4556,5758,9956,2824.023 446.108.278
18/06/2157,0056,8756,0857,2455,1332.17912.291.600691.265.679
17/06/2156,3656,2458,0058,0056,1224.6847.255.800412.462.687
16/06/2158,0857,9558,2758,3356,8128.6888.946.900515.045.703
15/06/2158,1758,0458,5558,9257,9715.3003.532.200206.721.984
14/06/2158,4658,3358,7759,2357,9916.5874.529.000265.603.621
11/06/2158,7758,8359,0459,4058,1426.953 360.693.505
10/06/2158,7258,7660,1260,1258,5022.734 386.355.682
09/06/2159,7059,7458,5460,8858,4040.6299.760.400584.906.500
08/06/2158,0858,1259,7360,0057,7330.1668.074.500472.336.862
07/06/2159,5059,5458,7560,2358,1832.3448.950.700531.732.717
04/06/2158,6058,6459,6859,7858,4522.5705.503.700323.727.958
02/06/2159,2859,3259,7160,3158,8528.5687.556.400447.921.845
01/06/2159,3259,3660,6561,4359,0552.34015.640.300935.413.135
31/05/2160,7360,7761,5961,9660,4733.5617.332.200447.188.044
28/05/2161,5461,5862,6862,9461,4419.2935.273.800325.799.799
27/05/2162,6062,6462,5863,4761,6235.67111.414.500713.636.672